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

Apple (NQ: AAPL )

183.09 -1.48 (-0.80%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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 (%)
May 30, 2003 0.1364 0.1369 0.1320 0.1352 453,966,912 -0.00(-0.83%)
May 29, 2003 0.1377 0.1393 0.1348 0.1363 395,796,672 -0.00(-0.99%)
May 28, 2003 0.1393 0.1405 0.1367 0.1376 404,316,352 -0.00(-3.18%)
May 27, 2003 0.1352 0.1423 0.1349 0.1422 344,233,664 +0.00(+3.06%)
May 23, 2003 0.1371 0.1390 0.1352 0.1379 245,583,312 +0.00(+0.44%)
May 22, 2003 0.1347 0.1385 0.1336 0.1373 213,523,280 +0.00(+2.18%)
May 21, 2003 0.1340 0.1362 0.1330 0.1344 363,570,624 +0.00(+0.34%)
May 20, 2003 0.1363 0.1367 0.1325 0.1340 494,785,664 -0.00(-1.71%)
May 19, 2003 0.1395 0.1404 0.1360 0.1363 529,754,208 -0.01(-3.72%)
May 16, 2003 0.1400 0.1431 0.1376 0.1416 399,973,504 +0.00(+0.37%)
May 15, 2003 0.1401 0.1419 0.1391 0.1410 339,585,344 +0.00(+0.97%)
May 14, 2003 0.1418 0.1419 0.1388 0.1397 422,816,608 -0.00(-0.64%)
May 13, 2003 0.1388 0.1428 0.1352 0.1406 531,401,056 +0.00(+0.59%)
May 12, 2003 0.1367 0.1411 0.1365 0.1398 498,623,840 +0.00(+1.42%)
May 09, 2003 0.1380 0.1385 0.1346 0.1378 698,388,160 +0.00(+1.67%)
May 08, 2003 0.1333 0.1361 0.1303 0.1355 816,993,024 +0.00(+1.98%)
May 07, 2003 0.1305 0.1373 0.1288 0.1329 1,252,353,408 +0.00(+0.86%)
May 06, 2003 0.1214 0.1348 0.1213 0.1318 1,798,901,248 +0.01(+8.76%)
May 05, 2003 0.1112 0.1271 0.1111 0.1212 1,847,389,824 +0.01(+11.35%)
May 02, 2003 0.1089 0.1099 0.1080 0.1088 382,004,480 +0.00(+0.63%)
May 01, 2003 0.1073 0.1084 0.1054 0.1081 407,550,240 +0.00(+0.98%)
Apr 30, 2003 0.1049 0.1080 0.1043 0.1071 544,549,120 +0.00(+1.14%)
Apr 29, 2003 0.1053 0.1066 0.1023 0.1059 544,960,832 +0.00(+1.44%)
Apr 28, 2003 0.1015 0.1051 0.1011 0.1044 757,341,952 +0.00(+3.82%)
Apr 25, 2003 0.1013 0.1023 0.0996 0.1005 244,321,632 -0.00(-0.67%)
Apr 24, 2003 0.1018 0.1025 0.0979 0.1012 387,416,448 -0.00(-1.03%)
Apr 23, 2003 0.1019 0.1026 0.1007 0.1023 249,806,640 +0.00(+0.52%)
Apr 22, 2003 0.0992 0.1026 0.0986 0.1017 360,788,288 +0.00(+2.82%)
Apr 21, 2003 0.0989 0.0993 0.0977 0.0989 181,562,848 +0.00(+0.15%)
Apr 17, 2003 0.0994 0.0998 0.0958 0.0988 732,254,400 -0.00(-0.91%)
Apr 16, 2003 0.0978 0.1029 0.0973 0.0997 1,208,792,192 -0.00(-1.12%)
Apr 15, 2003 0.1023 0.1024 0.1001 0.1008 361,605,056 -0.00(-1.40%)
Apr 14, 2003 0.1032 0.1035 0.1017 0.1023 597,898,368 +0.00(+2.88%)
Apr 11, 2003 0.1058 0.1087 0.0974 0.0994 1,653,561,984 -0.01(-8.14%)
Apr 10, 2003 0.1069 0.1084 0.1069 0.1082 129,594,784 +0.00(+1.27%)
Apr 09, 2003 0.1093 0.1101 0.1065 0.1068 173,999,392 -0.00(-1.80%)
Apr 08, 2003 0.1093 0.1103 0.1081 0.1088 152,889,440 -0.00(-0.28%)
Apr 07, 2003 0.1118 0.1126 0.1085 0.1091 233,464,512 +0.00(+0.55%)
Apr 04, 2003 0.1093 0.1105 0.1084 0.1085 177,492,272 -0.00(-0.35%)
Apr 03, 2003 0.1096 0.1107 0.1080 0.1089 172,784,192 -0.00(-0.96%)
Apr 02, 2003 0.1081 0.1106 0.1074 0.1099 203,210,688 +0.00(+3.11%)
Apr 01, 2003 0.1069 0.1077 0.1059 0.1066 183,056,960 +0.00(+0.14%)
Mar 31, 2003 0.1080 0.1094 0.1057 0.1065 303,785,024 -0.00(-2.95%)
Mar 28, 2003 0.1084 0.1101 0.1082 0.1097 170,546,032 +0.00(+0.55%)
Mar 27, 2003 0.1078 0.1107 0.1078 0.1091 143,612,560 +0.00(+0.55%)
Mar 26, 2003 0.1096 0.1096 0.1077 0.1085 206,779,920 -0.00(-0.96%)
Mar 25, 2003 0.1085 0.1117 0.1082 0.1096 198,817,632 +0.00(+1.25%)
Mar 24, 2003 0.1105 0.1114 0.1080 0.1082 191,535,008 -0.00(-4.20%)
Mar 21, 2003 0.1138 0.1141 0.1116 0.1129 353,773,568 +0.00(+0.60%)
Mar 20, 2003 0.1124 0.1129 0.1099 0.1123 194,094,224 -0.00(-0.27%)
Mar 19, 2003 0.1135 0.1141 0.1114 0.1126 168,217,232 -0.00(-0.33%)
Mar 18, 2003 0.1129 0.1136 0.1116 0.1129 266,148,032 -0.00(-0.07%)
Mar 17, 2003 0.1121 0.1135 0.1108 0.1130 475,309,472 +0.00(+1.56%)
Mar 14, 2003 0.1105 0.1130 0.1102 0.1113 182,473,792 +0.00(+0.41%)
Mar 13, 2003 0.1090 0.1114 0.1067 0.1108 399,063,776 +0.00(+3.52%)
Mar 12, 2003 0.1067 0.1084 0.1059 0.1071 264,819,344 -0.00(-0.07%)
Mar 11, 2003 0.1081 0.1091 0.1063 0.1071 192,200,832 -0.00(-0.97%)
Mar 10, 2003 0.1093 0.1105 0.1077 0.1082 161,694,672 -0.00(-1.10%)
Mar 07, 2003 0.1090 0.1107 0.1077 0.1094 179,132,448 -0.00(-0.21%)
Mar 06, 2003 0.1098 0.1099 0.1084 0.1096 116,785,384 -0.00(-0.41%)
Mar 05, 2003 0.1100 0.1114 0.1093 0.1101 150,990,272 +0.00(+0.41%)
Mar 04, 2003 0.1110 0.1115 0.1087 0.1096 150,326,240 -0.00(-0.61%)
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.