Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

184.57 +1.83 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.1407 0.1446 0.1400 0.1435 264,481,600 +0.00(+1.76%)
Jun 27, 2003 0.1453 0.1454 0.1391 0.1410 433,507,040 -0.00(-2.90%)
Jun 26, 2003 0.1408 0.1455 0.1408 0.1452 189,378,352 +0.00(+1.05%)
Jun 25, 2003 0.1420 0.1461 0.1409 0.1437 391,652,416 +0.00(+1.65%)
Jun 24, 2003 0.1466 0.1481 0.1410 0.1414 611,417,408 -0.00(-1.47%)
Jun 23, 2003 0.1453 0.1483 0.1412 0.1435 366,471,936 -0.00(-0.73%)
Jun 20, 2003 0.1457 0.1474 0.1423 0.1446 426,342,016 +0.00(+0.31%)
Jun 19, 2003 0.1458 0.1477 0.1413 0.1441 453,116,224 +0.00(+0.10%)
Jun 18, 2003 0.1389 0.1467 0.1379 0.1440 539,521,472 +0.01(+5.11%)
Jun 17, 2003 0.1386 0.1393 0.1355 0.1370 210,474,992 -0.00(-0.44%)
Jun 16, 2003 0.1325 0.1376 0.1314 0.1376 283,313,856 +0.01(+4.88%)
Jun 13, 2003 0.1337 0.1352 0.1290 0.1312 226,777,248 -0.00(-1.97%)
Jun 12, 2003 0.1321 0.1346 0.1314 0.1338 299,529,760 +0.00(+1.83%)
Jun 11, 2003 0.1291 0.1318 0.1266 0.1314 266,951,840 +0.00(+1.57%)
Jun 10, 2003 0.1272 0.1302 0.1261 0.1294 209,492,208 +0.00(+2.32%)
Jun 09, 2003 0.1291 0.1283 0.1252 0.1264 308,206,752 -0.00(-2.10%)
Jun 06, 2003 0.1336 0.1358 0.1291 0.1291 288,075,040 -0.00(-2.78%)
Jun 05, 2003 0.1314 0.1336 0.1305 0.1328 243,863,072 +0.00(+0.23%)
Jun 04, 2003 0.1303 0.1340 0.1291 0.1325 321,589,280 +0.00(+1.68%)
Jun 03, 2003 0.1313 0.1330 0.1282 0.1303 427,902,528 -0.00(-0.80%)
Jun 02, 2003 0.1363 0.1377 0.1300 0.1314 496,358,688 -0.00(-2.79%)
May 30, 2003 0.1364 0.1369 0.1320 0.1352 453,966,208 -0.00(-0.83%)
May 29, 2003 0.1377 0.1393 0.1348 0.1363 395,796,064 -0.00(-0.99%)
May 28, 2003 0.1393 0.1405 0.1367 0.1376 404,315,712 -0.00(-3.18%)
May 27, 2003 0.1352 0.1423 0.1349 0.1422 344,233,120 +0.00(+3.06%)
May 23, 2003 0.1371 0.1390 0.1352 0.1379 245,582,944 +0.00(+0.44%)
May 22, 2003 0.1347 0.1385 0.1336 0.1373 213,522,960 +0.00(+2.19%)
May 21, 2003 0.1340 0.1362 0.1330 0.1344 363,570,048 +0.00(+0.34%)
May 20, 2003 0.1363 0.1367 0.1325 0.1340 494,784,896 -0.00(-1.71%)
May 19, 2003 0.1395 0.1404 0.1360 0.1363 529,753,408 -0.01(-3.72%)
May 16, 2003 0.1400 0.1431 0.1376 0.1416 399,972,896 +0.00(+0.37%)
May 15, 2003 0.1401 0.1419 0.1391 0.1410 339,584,832 +0.00(+0.97%)
May 14, 2003 0.1418 0.1419 0.1388 0.1397 422,815,968 -0.00(-0.64%)
May 13, 2003 0.1388 0.1428 0.1352 0.1406 531,400,224 +0.00(+0.59%)
May 12, 2003 0.1367 0.1411 0.1365 0.1398 498,623,072 +0.00(+1.42%)
May 09, 2003 0.1380 0.1385 0.1346 0.1378 698,387,072 +0.00(+1.67%)
May 08, 2003 0.1333 0.1361 0.1303 0.1355 816,991,744 +0.00(+1.98%)
May 07, 2003 0.1305 0.1373 0.1288 0.1329 1,252,351,488 +0.00(+0.86%)
May 06, 2003 0.1214 0.1348 0.1213 0.1318 1,798,898,560 +0.01(+8.76%)
May 05, 2003 0.1112 0.1271 0.1111 0.1212 1,847,386,880 +0.01(+11.35%)
May 02, 2003 0.1089 0.1099 0.1080 0.1088 382,003,872 +0.00(+0.63%)
May 01, 2003 0.1073 0.1084 0.1054 0.1081 407,549,600 +0.00(+0.99%)
Apr 30, 2003 0.1049 0.1080 0.1043 0.1071 544,548,288 +0.00(+1.14%)
Apr 29, 2003 0.1053 0.1066 0.1023 0.1059 544,960,000 +0.00(+1.44%)
Apr 28, 2003 0.1015 0.1051 0.1011 0.1044 757,340,800 +0.00(+3.82%)
Apr 25, 2003 0.1013 0.1023 0.0996 0.1005 244,321,264 -0.00(-0.67%)
Apr 24, 2003 0.1018 0.1025 0.0979 0.1012 387,415,840 -0.00(-1.03%)
Apr 23, 2003 0.1019 0.1026 0.1007 0.1023 249,806,256 +0.00(+0.52%)
Apr 22, 2003 0.0992 0.1026 0.0986 0.1017 360,787,712 +0.00(+2.82%)
Apr 21, 2003 0.0989 0.0993 0.0977 0.0989 181,562,576 +0.00(+0.15%)
Apr 17, 2003 0.0994 0.0998 0.0958 0.0988 732,253,248 -0.00(-0.91%)
Apr 16, 2003 0.0978 0.1029 0.0973 0.0997 1,208,790,272 -0.00(-1.12%)
Apr 15, 2003 0.1023 0.1024 0.1001 0.1008 361,604,480 -0.00(-1.40%)
Apr 14, 2003 0.1032 0.1035 0.1017 0.1023 597,897,472 +0.00(+2.88%)
Apr 11, 2003 0.1058 0.1087 0.0974 0.0994 1,653,559,424 -0.01(-8.14%)
Apr 10, 2003 0.1069 0.1084 0.1069 0.1082 129,594,584 +0.00(+1.27%)
Apr 09, 2003 0.1093 0.1101 0.1065 0.1068 173,999,120 -0.00(-1.80%)
Apr 08, 2003 0.1093 0.1103 0.1081 0.1088 152,889,200 -0.00(-0.28%)
Apr 07, 2003 0.1118 0.1126 0.1085 0.1091 233,464,160 +0.00(+0.55%)
Apr 04, 2003 0.1093 0.1105 0.1084 0.1085 177,492,000 -0.00(-0.35%)
Apr 03, 2003 0.1096 0.1107 0.1080 0.1089 172,783,936 -0.00(-0.96%)
Apr 02, 2003 0.1081 0.1106 0.1074 0.1099 203,210,368 +0.00(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.