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

Apple (NQ: AAPL )

182.53 -2.04 (-1.11%)
Streaming Delayed Price Updated: 10:59 AM 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 28, 2004 0.2114 0.2129 0.2093 0.2113 172,783,936 -0.00(-0.39%)
May 27, 2004 0.2144 0.2153 0.2095 0.2121 279,820,992 -0.00(-1.19%)
May 26, 2004 0.2132 0.2167 0.2108 0.2147 382,023,808 +0.00(+0.35%)
May 25, 2004 0.2071 0.2147 0.2055 0.2139 379,420,768 +0.01(+3.91%)
May 24, 2004 0.2052 0.2101 0.2041 0.2059 279,469,056 +0.00(+0.85%)
May 21, 2004 0.2025 0.2048 0.2013 0.2041 213,330,384 +0.00(+1.50%)
May 20, 2004 0.2005 0.2033 0.1993 0.2011 232,760,272 +0.00(+0.91%)
May 19, 2004 0.2063 0.2071 0.1989 0.1993 445,506,304 -0.00(-2.18%)
May 18, 2004 0.2031 0.2055 0.2018 0.2038 244,799,376 +0.00(+1.58%)
May 17, 2004 0.2010 0.2038 0.1985 0.2006 356,258,944 -0.00(-1.55%)
May 14, 2004 0.2041 0.2057 0.1992 0.2038 305,692,096 -0.00(-0.48%)
May 13, 2004 0.2043 0.2087 0.2025 0.2047 272,549,728 -0.00(-0.40%)
May 12, 2004 0.2017 0.2059 0.1976 0.2056 291,209,312 +0.00(+0.59%)
May 11, 2004 0.1988 0.2047 0.1988 0.2044 361,863,456 +0.01(+3.27%)
May 10, 2004 0.1978 0.2003 0.1953 0.1979 296,415,424 -0.00(-1.46%)
May 07, 2004 0.2001 0.2076 0.1999 0.2008 496,883,296 +0.00(+0.34%)
May 06, 2004 0.1989 0.2014 0.1950 0.2001 322,000,992 -0.00(-0.26%)
May 05, 2004 0.1973 0.2014 0.1955 0.2007 282,337,696 +0.00(+1.95%)
May 04, 2004 0.1962 0.1999 0.1920 0.1968 331,994,816 +0.00(+0.27%)
May 03, 2004 0.1958 0.1983 0.1938 0.1963 352,925,440 +0.00(+1.13%)
Apr 30, 2004 0.2025 0.2030 0.1919 0.1941 553,167,552 -0.01(-3.70%)
Apr 29, 2004 0.1992 0.2033 0.1956 0.2016 546,420,864 +0.00(+1.21%)
Apr 28, 2004 0.2019 0.2034 0.1983 0.1992 274,110,208 -0.00(-1.82%)
Apr 27, 2004 0.2051 0.2066 0.2010 0.2028 336,596,640 -0.00(-0.70%)
Apr 26, 2004 0.2077 0.2081 0.2033 0.2043 274,070,368 -0.00(-2.06%)
Apr 23, 2004 0.2086 0.2108 0.2037 0.2086 374,792,384 -0.00(-0.29%)
Apr 22, 2004 0.2075 0.2122 0.2041 0.2092 408,638,656 +0.00(+0.18%)
Apr 21, 2004 0.2078 0.2117 0.2061 0.2088 386,466,240 +0.00(+0.00%)
Apr 20, 2004 0.2124 0.2139 0.2075 0.2088 420,438,688 -0.00(-2.19%)
Apr 19, 2004 0.2117 0.2165 0.2095 0.2135 844,695,616 -0.01(-2.84%)
Apr 16, 2004 0.2189 0.2207 0.2146 0.2197 477,798,688 -0.00(-0.41%)
Apr 15, 2004 0.2184 0.2227 0.2120 0.2206 2,089,264,512 +0.02(+9.99%)
Apr 14, 2004 0.2013 0.2038 0.1981 0.2006 772,122,368 -0.00(-1.08%)
Apr 13, 2004 0.2108 0.2111 0.2021 0.2028 517,734,240 -0.01(-3.96%)
Apr 12, 2004 0.2071 0.2116 0.2070 0.2111 273,366,496 +0.00(+1.85%)
Apr 08, 2004 0.2101 0.2108 0.2048 0.2073 285,671,200 +0.00(+0.81%)
Apr 07, 2004 0.2080 0.2086 0.2027 0.2056 302,723,808 -0.00(-1.87%)
Apr 06, 2004 0.2089 0.2120 0.2065 0.2095 306,090,528 -0.00(-1.73%)
Apr 05, 2004 0.2069 0.2136 0.2066 0.2132 457,379,392 +0.01(+2.98%)
Apr 02, 2004 0.2089 0.2103 0.2050 0.2071 325,473,920 +0.00(+1.44%)
Apr 01, 2004 0.2025 0.2053 0.2004 0.2041 377,468,480 +0.00(+0.26%)
Mar 31, 2004 0.2098 0.2107 0.2029 0.2036 463,349,120 -0.01(-3.15%)
Mar 30, 2004 0.2098 0.2105 0.2059 0.2102 426,527,968 +0.00(+0.04%)
Mar 29, 2004 0.2063 0.2108 0.2048 0.2102 415,883,360 +0.01(+3.22%)
Mar 26, 2004 0.2026 0.2060 0.2026 0.2036 497,899,264 +0.00(+0.63%)
Mar 25, 2004 0.1965 0.2026 0.1949 0.2023 672,283,520 +0.01(+5.37%)
Mar 24, 2004 0.1905 0.1939 0.1903 0.1920 507,766,944 +0.00(+0.83%)
Mar 23, 2004 0.1952 0.1958 0.1899 0.1904 457,312,992 -0.00(-2.20%)
Mar 22, 2004 0.1910 0.1971 0.1901 0.1947 498,809,024 +0.00(+0.00%)
Mar 19, 2004 0.1935 0.2028 0.1923 0.1947 488,164,416 +0.00(+0.74%)
Mar 18, 2004 0.1953 0.1962 0.1927 0.1933 381,007,808 -0.00(-1.99%)
Mar 17, 2004 0.1955 0.1986 0.1941 0.1972 488,117,920 +0.00(+1.43%)
Mar 16, 2004 0.1999 0.2004 0.1912 0.1944 717,976,320 -0.00(-2.38%)
Mar 15, 2004 0.2035 0.2059 0.1977 0.1992 572,152,512 -0.01(-4.03%)
Mar 12, 2004 0.2057 0.2092 0.2046 0.2075 390,417,312 +0.00(+1.51%)
Mar 11, 2004 0.2053 0.2111 0.2040 0.2044 711,800,704 -0.00(-1.91%)
Mar 10, 2004 0.2032 0.2119 0.2028 0.2084 1,194,121,600 +0.00(+2.14%)
Mar 09, 2004 0.1950 0.2050 0.1939 0.2041 733,289,152 +0.01(+4.23%)
Mar 08, 2004 0.2017 0.2017 0.1943 0.1958 620,010,112 -0.01(-2.77%)
Mar 05, 2004 0.1879 0.2070 0.1875 0.2013 1,826,921,088 +0.01(+6.28%)
Mar 04, 2004 0.1804 0.1899 0.1800 0.1894 782,893,120 +0.01(+5.18%)
Mar 03, 2004 0.1777 0.1821 0.1777 0.1801 266,951,840 +0.00(+0.46%)
Mar 02, 2004 0.1807 0.1815 0.1790 0.1793 304,390,560 -0.00(-0.87%)
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.