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

Apple (NQ: AAPL )

184.80 +0.23 (+0.12%)
Streaming Delayed Price Updated: 9:35 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 (%)
Sep 30, 2004 0.2937 0.2957 0.2895 0.2918 504,068,224 +0.00(+0.18%)
Sep 29, 2004 0.2856 0.2926 0.2848 0.2912 324,351,680 +0.00(+1.68%)
Sep 28, 2004 0.2824 0.2883 0.2820 0.2864 418,798,496 +0.00(+1.36%)
Sep 27, 2004 0.2784 0.2860 0.2773 0.2826 471,583,264 +0.00(+0.64%)
Sep 24, 2004 0.2816 0.2861 0.2797 0.2808 438,128,768 +0.00(+0.05%)
Sep 23, 2004 0.2789 0.2824 0.2781 0.2806 471,330,912 +0.00(+0.95%)
Sep 22, 2004 0.2869 0.2872 0.2772 0.2780 476,430,784 -0.01(-2.87%)
Sep 21, 2004 0.2839 0.2927 0.2821 0.2862 458,621,152 +0.00(+0.80%)
Sep 20, 2004 0.2778 0.2860 0.2776 0.2839 290,585,120 +0.00(+1.53%)
Sep 17, 2004 0.2752 0.2815 0.2741 0.2797 608,887,360 +0.01(+2.17%)
Sep 16, 2004 0.2650 0.2768 0.2641 0.2737 595,175,424 +0.01(+3.27%)
Sep 15, 2004 0.2650 0.2671 0.2620 0.2650 276,573,824 -0.00(-0.82%)
Sep 14, 2004 0.2658 0.2677 0.2619 0.2672 305,705,376 -0.00(-0.28%)
Sep 13, 2004 0.2700 0.2716 0.2659 0.2680 334,438,496 -0.00(-0.78%)
Sep 10, 2004 0.2687 0.2728 0.2670 0.2701 386,014,720 +0.00(+0.48%)
Sep 09, 2004 0.2718 0.2733 0.2656 0.2688 547,184,512 -0.00(-1.79%)
Sep 08, 2004 0.2688 0.2754 0.2687 0.2737 407,270,720 +0.00(+1.65%)
Sep 07, 2004 0.2665 0.2725 0.2653 0.2693 356,185,888 +0.00(+1.50%)
Sep 03, 2004 0.2638 0.2705 0.2636 0.2653 348,024,832 -0.00(-1.21%)
Sep 02, 2004 0.2673 0.2696 0.2623 0.2685 481,929,056 -0.00(-0.56%)
Sep 01, 2004 0.2583 0.2710 0.2574 0.2700 611,868,928 +0.01(+3.97%)
Aug 31, 2004 0.2565 0.2632 0.2560 0.2597 448,886,272 +0.00(+1.08%)
Aug 30, 2004 0.2562 0.2614 0.2557 0.2569 258,677,856 -0.00(-0.67%)
Aug 27, 2004 0.2606 0.2617 0.2560 0.2586 461,157,792 -0.00(-0.89%)
Aug 26, 2004 0.2497 0.2649 0.2465 0.2610 1,133,740,160 +0.01(+4.87%)
Aug 25, 2004 0.2403 0.2496 0.2389 0.2489 599,796,608 +0.01(+3.44%)
Aug 24, 2004 0.2354 0.2406 0.2348 0.2406 443,640,320 +0.01(+2.80%)
Aug 23, 2004 0.2319 0.2355 0.2304 0.2340 301,966,816 +0.00(+0.91%)
Aug 20, 2004 0.2315 0.2333 0.2296 0.2319 375,629,088 +0.00(+0.29%)
Aug 19, 2004 0.2373 0.2399 0.2286 0.2312 461,210,912 -0.01(-3.25%)
Aug 18, 2004 0.2297 0.2398 0.2296 0.2390 432,318,400 +0.01(+2.82%)
Aug 17, 2004 0.2304 0.2344 0.2285 0.2324 383,039,808 +0.00(+0.29%)
Aug 16, 2004 0.2325 0.2388 0.2307 0.2318 516,724,896 -0.00(-0.19%)
Aug 13, 2004 0.2309 0.2355 0.2289 0.2322 388,989,600 +0.00(+1.55%)
Aug 12, 2004 0.2300 0.2323 0.2280 0.2287 268,246,720 -0.00(-2.06%)
Aug 11, 2004 0.2342 0.2344 0.2278 0.2335 382,322,624 -0.00(-1.62%)
Aug 10, 2004 0.2288 0.2375 0.2285 0.2373 416,547,392 +0.01(+4.03%)
Aug 09, 2004 0.2248 0.2293 0.2245 0.2281 344,877,248 +0.00(+1.75%)
Aug 06, 2004 0.2327 0.2342 0.2236 0.2242 583,852,992 -0.01(-5.13%)
Aug 05, 2004 0.2391 0.2432 0.2353 0.2364 289,940,992 -0.00(-1.26%)
Aug 04, 2004 0.2348 0.2419 0.2347 0.2394 328,003,936 +0.00(+1.60%)
Aug 03, 2004 0.2372 0.2388 0.2345 0.2356 250,403,888 -0.00(-0.92%)
Aug 02, 2004 0.2352 0.2425 0.2344 0.2378 432,916,032 -0.01(-2.35%)
Jul 30, 2004 0.2461 0.2485 0.2409 0.2435 288,274,240 -0.00(-0.92%)
Jul 29, 2004 0.2447 0.2471 0.2419 0.2458 263,432,416 +0.00(+1.15%)
Jul 28, 2004 0.2433 0.2440 0.2346 0.2430 338,004,416 -0.00(-0.49%)
Jul 27, 2004 0.2391 0.2466 0.2377 0.2442 504,008,480 +0.01(+3.74%)
Jul 26, 2004 0.2323 0.2368 0.2318 0.2354 467,114,240 +0.00(+1.82%)
Jul 23, 2004 0.2387 0.2391 0.2295 0.2312 324,404,800 -0.01(-3.09%)
Jul 22, 2004 0.2360 0.2389 0.2339 0.2385 396,260,896 +0.00(+0.19%)
Jul 21, 2004 0.2432 0.2463 0.2360 0.2381 357,235,104 -0.00(-1.80%)
Jul 20, 2004 0.2404 0.2425 0.2376 0.2425 383,996,000 +0.00(+0.72%)
Jul 19, 2004 0.2413 0.2426 0.2384 0.2407 632,281,600 -0.00(-0.71%)
Jul 16, 2004 0.2479 0.2479 0.2419 0.2425 579,111,680 -0.01(-2.22%)
Jul 15, 2004 0.2451 0.2532 0.2418 0.2480 2,096,934,144 +0.03(+11.33%)
Jul 14, 2004 0.2181 0.2257 0.2164 0.2227 1,009,066,112 +0.00(+1.23%)
Jul 13, 2004 0.2202 0.2229 0.2185 0.2200 374,965,024 +0.00(+0.27%)
Jul 12, 2004 0.2260 0.2262 0.2178 0.2194 606,682,752 -0.01(-2.96%)
Jul 09, 2004 0.2279 0.2297 0.2261 0.2261 247,661,392 -0.00(-0.36%)
Jul 08, 2004 0.2269 0.2310 0.2255 0.2269 276,733,184 -0.00(-0.82%)
Jul 07, 2004 0.2320 0.2361 0.2269 0.2288 471,968,416 -0.00(-1.81%)
Jul 06, 2004 0.2342 0.2366 0.2319 0.2330 413,884,576 -0.00(-0.42%)
Jul 02, 2004 0.2293 0.2348 0.2239 0.2340 1,080,105,472 -0.01(-3.78%)
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.