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

Apple (NQ: AAPL )

182.72 -1.85 (-1.01%)
Streaming Delayed Price Updated: 2:29 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 (%)
Sep 30, 2003 0.1588 0.1598 0.1539 0.1560 337,854,336 -0.00(-2.72%)
Sep 29, 2003 0.1618 0.1632 0.1555 0.1604 431,532,768 +0.00(+2.95%)
Sep 26, 2003 0.1529 0.1634 0.1517 0.1558 411,635,360 +0.00(+1.27%)
Sep 25, 2003 0.1607 0.1609 0.1525 0.1538 675,431,168 -0.01(-4.17%)
Sep 24, 2003 0.1689 0.1683 0.1593 0.1605 356,387,584 -0.01(-4.95%)
Sep 23, 2003 0.1658 0.1691 0.1647 0.1689 156,322,224 +0.00(+1.58%)
Sep 22, 2003 0.1670 0.1694 0.1650 0.1663 212,267,712 -0.00(-2.21%)
Sep 19, 2003 0.1723 0.1736 0.1689 0.1700 240,609,824 -0.00(-1.31%)
Sep 18, 2003 0.1664 0.1731 0.1653 0.1723 299,856,608 +0.01(+3.44%)
Sep 17, 2003 0.1684 0.1685 0.1646 0.1666 343,164,096 -0.00(-1.07%)
Sep 16, 2003 0.1672 0.1709 0.1672 0.1684 318,976,352 +0.00(+0.68%)
Sep 15, 2003 0.1718 0.1724 0.1666 0.1672 268,984,224 -0.01(-3.85%)
Sep 12, 2003 0.1695 0.1742 0.1680 0.1739 213,443,600 +0.00(+2.39%)
Sep 11, 2003 0.1675 0.1716 0.1664 0.1699 253,684,656 +0.00(+1.71%)
Sep 10, 2003 0.1675 0.1702 0.1665 0.1670 266,673,344 -0.00(-0.85%)
Sep 09, 2003 0.1696 0.1707 0.1666 0.1684 213,881,872 -0.00(-1.63%)
Sep 08, 2003 0.1693 0.1716 0.1692 0.1712 198,369,808 +0.00(+1.07%)
Sep 05, 2003 0.1711 0.1743 0.1687 0.1694 284,722,048 -0.00(-1.45%)
Sep 04, 2003 0.1744 0.1751 0.1714 0.1719 246,632,512 -0.00(-0.52%)
Sep 03, 2003 0.1717 0.1756 0.1714 0.1728 318,873,824 +0.00(+0.44%)
Sep 02, 2003 0.1706 0.1724 0.1687 0.1721 289,330,528 +0.00(+1.06%)
Aug 29, 2003 0.1672 0.1721 0.1660 0.1702 314,451,296 +0.00(+1.89%)
Aug 28, 2003 0.1606 0.1673 0.1606 0.1671 379,261,984 +0.01(+3.31%)
Aug 27, 2003 0.1574 0.1617 0.1556 0.1617 267,636,208 +0.00(+2.04%)
Aug 26, 2003 0.1562 0.1586 0.1532 0.1585 195,607,376 +0.00(+0.91%)
Aug 25, 2003 0.1565 0.1574 0.1543 0.1571 163,560,624 -0.00(-0.10%)
Aug 22, 2003 0.1642 0.1657 0.1554 0.1572 296,761,184 -0.01(-3.69%)
Aug 21, 2003 0.1583 0.1634 0.1577 0.1632 304,032,448 +0.01(+3.19%)
Aug 20, 2003 0.1519 0.1602 0.1516 0.1582 324,113,152 +0.01(+3.40%)
Aug 19, 2003 0.1534 0.1540 0.1506 0.1530 158,593,584 -0.00(-0.10%)
Aug 18, 2003 0.1495 0.1537 0.1485 0.1532 229,553,296 +0.00(+3.20%)
Aug 15, 2003 0.1507 0.1511 0.1480 0.1484 149,250,480 -0.00(-1.30%)
Aug 14, 2003 0.1522 0.1531 0.1501 0.1504 228,856,048 -0.00(-1.04%)
Aug 13, 2003 0.1495 0.1532 0.1474 0.1519 336,882,688 +0.00(+2.44%)
Aug 12, 2003 0.1488 0.1491 0.1465 0.1483 194,989,824 +0.00(+0.20%)
Aug 11, 2003 0.1492 0.1501 0.1469 0.1480 162,723,936 +0.00(+0.10%)
Aug 08, 2003 0.1514 0.1516 0.1476 0.1479 163,461,024 -0.00(-1.45%)
Aug 07, 2003 0.1486 0.1513 0.1462 0.1501 207,473,840 +0.00(+1.53%)
Aug 06, 2003 0.1510 0.1519 0.1468 0.1478 291,070,304 -0.01(-3.68%)
Aug 05, 2003 0.1608 0.1611 0.1513 0.1535 295,785,024 -0.01(-3.91%)
Aug 04, 2003 0.1546 0.1619 0.1527 0.1597 272,868,864 +0.00(+2.32%)
Aug 01, 2003 0.1581 0.1602 0.1554 0.1561 176,316,912 -0.00(-1.66%)
Jul 31, 2003 0.1562 0.1608 0.1549 0.1587 357,521,184 +0.01(+3.94%)
Jul 30, 2003 0.1564 0.1574 0.1519 0.1527 205,846,944 -0.00(-2.12%)
Jul 29, 2003 0.1580 0.1587 0.1545 0.1560 233,949,264 -0.00(-1.29%)
Jul 28, 2003 0.1619 0.1619 0.1571 0.1580 202,015,408 -0.00(-2.55%)
Jul 25, 2003 0.1537 0.1624 0.1536 0.1622 257,058,000 +0.01(+5.02%)
Jul 24, 2003 0.1584 0.1619 0.1535 0.1544 271,826,336 -0.00(-1.35%)
Jul 23, 2003 0.1577 0.1578 0.1541 0.1565 169,610,064 -0.00(-0.05%)
Jul 22, 2003 0.1571 0.1578 0.1544 0.1566 235,290,640 +0.00(+0.92%)
Jul 21, 2003 0.1558 0.1566 0.1529 0.1552 219,685,616 -0.00(-1.19%)
Jul 18, 2003 0.1574 0.1595 0.1536 0.1571 354,360,320 -0.00(-0.20%)
Jul 17, 2003 0.1520 0.1577 0.1516 0.1574 891,797,568 +0.01(+5.18%)
Jul 16, 2003 0.1504 0.1506 0.1459 0.1496 300,991,136 +0.00(+1.33%)
Jul 15, 2003 0.1507 0.1524 0.1463 0.1477 245,317,696 -0.00(-1.46%)
Jul 14, 2003 0.1507 0.1536 0.1496 0.1498 223,410,896 +0.00(+0.25%)
Jul 11, 2003 0.1480 0.1506 0.1471 0.1495 162,285,664 +0.00(+1.38%)
Jul 10, 2003 0.1497 0.1501 0.1458 0.1474 203,257,168 -0.00(-1.56%)
Jul 09, 2003 0.1522 0.1540 0.1497 0.1498 253,631,536 -0.00(-2.50%)
Jul 08, 2003 0.1470 0.1544 0.1468 0.1536 304,470,720 +0.00(+2.67%)
Jul 07, 2003 0.1451 0.1519 0.1440 0.1496 344,273,504 +0.01(+3.87%)
Jul 03, 2003 0.1431 0.1472 0.1429 0.1440 163,368,048 -0.00(-0.73%)
Jul 02, 2003 0.1433 0.1461 0.1432 0.1451 384,673,920 +0.00(+0.94%)
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.