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

Apple (NQ: AAPL )

182.74 -1.83 (-0.99%)
Streaming Delayed Price Updated: 11:19 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 (%)
Jun 28, 2002 0.1288 0.1342 0.1280 0.1334 316,044,992 +0.00(+3.87%)
Jun 27, 2002 0.1264 0.1300 0.1236 0.1285 298,421,280 +0.00(+3.08%)
Jun 26, 2002 0.1265 0.1302 0.1203 0.1246 662,377,024 -0.00(-3.44%)
Jun 25, 2002 0.1310 0.1331 0.1269 0.1291 355,309,920 +0.00(+1.72%)
Jun 21, 2002 0.1278 0.1317 0.1264 0.1269 526,414,080 -0.00(-1.52%)
Jun 20, 2002 0.1293 0.1325 0.1269 0.1288 468,084,480 -0.00(-0.06%)
Jun 19, 2002 0.1308 0.1325 0.1271 0.1289 2,027,664,384 -0.02(-15.04%)
Jun 18, 2002 0.1538 0.1550 0.1504 0.1517 418,360,864 -0.00(-1.90%)
Jun 17, 2002 0.1524 0.1553 0.1495 0.1547 384,919,616 +0.00(+2.19%)
Jun 14, 2002 0.1449 0.1533 0.1364 0.1513 503,843,232 +0.00(+0.05%)
Jun 12, 2002 0.1537 0.1563 0.1501 0.1513 623,430,912 -0.00(-1.81%)
Jun 11, 2002 0.1629 0.1634 0.1537 0.1541 412,251,680 -0.01(-4.75%)
Jun 10, 2002 0.1617 0.1644 0.1607 0.1617 323,827,584 +0.00(+0.37%)
Jun 07, 2002 0.1638 0.1652 0.1576 0.1611 726,151,808 -0.01(-3.43%)
Jun 06, 2002 0.1729 0.1749 0.1660 0.1669 305,440,224 -0.00(-2.47%)
Jun 05, 2002 0.1719 0.1724 0.1683 0.1711 326,204,864 -0.00(-2.49%)
May 31, 2002 0.1814 0.1826 0.1753 0.1754 433,394,816 -0.01(-2.84%)
May 28, 2002 0.1784 0.1822 0.1764 0.1806 177,472,352 -0.00(-0.70%)
May 27, 2002 0.1882 0.1882 0.1804 0.1818 197,327,248 +0.00(+0.00%)
May 24, 2002 0.1882 0.1882 0.1804 0.1818 193,661,728 -0.01(-4.09%)
May 23, 2002 0.1841 0.1900 0.1812 0.1896 437,990,016 +0.01(+3.54%)
May 22, 2002 0.1760 0.1835 0.1756 0.1831 344,539,136 +0.01(+3.67%)
May 21, 2002 0.1870 0.1882 0.1762 0.1766 333,177,344 -0.01(-5.17%)
May 20, 2002 0.1850 0.1877 0.1847 0.1863 319,889,824 -0.00(-1.08%)
May 17, 2002 0.1919 0.1941 0.1853 0.1883 278,041,792 -0.00(-0.83%)
May 16, 2002 0.1887 0.1916 0.1866 0.1899 268,911,168 -0.00(-0.24%)
May 15, 2002 0.1910 0.1956 0.1870 0.1903 395,916,192 -0.00(-1.29%)
May 14, 2002 0.1841 0.1934 0.1824 0.1928 624,141,376 +0.01(+6.98%)
May 13, 2002 0.1771 0.1814 0.1727 0.1803 310,692,800 +0.00(+2.66%)
May 10, 2002 0.1829 0.1829 0.1730 0.1756 279,130,816 -0.01(-3.60%)
May 09, 2002 0.1826 0.1833 0.1792 0.1821 266,281,568 -0.00(-0.74%)
May 08, 2002 0.1747 0.1846 0.1735 0.1835 515,131,968 +0.01(+8.46%)
May 07, 2002 0.1727 0.1728 0.1667 0.1692 287,829,792 -0.00(-0.79%)
May 06, 2002 0.1758 0.1769 0.1691 0.1705 295,645,568 -0.01(-3.66%)
May 03, 2002 0.1775 0.1809 0.1764 0.1770 273,486,432 -0.00(-0.76%)
May 02, 2002 0.1793 0.1833 0.1777 0.1784 283,799,040 -0.00(-1.21%)
May 01, 2002 0.1829 0.1829 0.1759 0.1806 254,003,392 -0.00(-1.20%)
Apr 30, 2002 0.1799 0.1836 0.1788 0.1827 332,566,400 +0.00(+1.29%)
Apr 29, 2002 0.1744 0.1812 0.1739 0.1804 322,107,712 +0.01(+4.13%)
Apr 26, 2002 0.1828 0.1835 0.1732 0.1733 360,522,656 -0.01(-4.60%)
Apr 25, 2002 0.1774 0.1833 0.1773 0.1816 230,237,264 +0.00(+1.47%)
Apr 24, 2002 0.1830 0.1845 0.1783 0.1790 166,542,192 -0.00(-1.98%)
Apr 23, 2002 0.1848 0.1866 0.1814 0.1826 276,773,440 -0.00(-1.14%)
Apr 22, 2002 0.1870 0.1877 0.1824 0.1847 319,484,768 -0.00(-1.80%)
Apr 19, 2002 0.1919 0.1919 0.1877 0.1881 455,978,944 -0.00(-1.69%)
Apr 18, 2002 0.1920 0.1922 0.1873 0.1913 474,372,960 -0.01(-2.68%)
Apr 17, 2002 0.1952 0.1971 0.1911 0.1966 437,704,480 +0.00(+1.44%)
Apr 16, 2002 0.1894 0.1958 0.1891 0.1938 728,044,352 +0.01(+2.96%)
Apr 15, 2002 0.1887 0.1894 0.1867 0.1882 354,924,768 -0.00(-0.24%)
Apr 12, 2002 0.1883 0.1895 0.1850 0.1887 379,268,608 +0.00(+0.80%)
Apr 11, 2002 0.1885 0.1898 0.1864 0.1872 482,666,880 +0.00(+0.81%)
Apr 10, 2002 0.1823 0.1879 0.1808 0.1857 266,646,784 +0.00(+2.32%)
Apr 09, 2002 0.1852 0.1882 0.1808 0.1815 227,083,056 -0.00(-1.87%)
Apr 08, 2002 0.1819 0.1858 0.1791 0.1849 307,399,168 -0.00(-0.73%)
Apr 05, 2002 0.1879 0.1897 0.1815 0.1863 328,515,744 -0.00(-0.64%)
Apr 04, 2002 0.1782 0.1886 0.1782 0.1875 400,053,184 +0.01(+4.84%)
Apr 03, 2002 0.1811 0.1844 0.1777 0.1788 254,142,848 -0.00(-1.33%)
Apr 02, 2002 0.1807 0.1830 0.1797 0.1812 240,436,976 -0.00(-1.59%)
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.