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

Apple (NQ: AAPL )

170.33 -3.17 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 0.1050 0.1082 0.1044 0.1072 543,810,432 +0.00(+1.14%)
Apr 29, 2003 0.1054 0.1068 0.1024 0.1060 544,221,568 +0.00(+1.44%)
Apr 28, 2003 0.1016 0.1053 0.1013 0.1045 756,314,560 +0.00(+3.82%)
Apr 25, 2003 0.1015 0.1024 0.0998 0.1007 243,990,192 -0.00(-0.67%)
Apr 24, 2003 0.1019 0.1026 0.0980 0.1013 386,890,880 -0.00(-1.03%)
Apr 23, 2003 0.1020 0.1028 0.1008 0.1024 249,467,760 +0.00(+0.52%)
Apr 22, 2003 0.0994 0.1027 0.0987 0.1019 360,298,848 +0.00(+2.82%)
Apr 21, 2003 0.0990 0.0995 0.0979 0.0991 181,316,560 +0.00(+0.15%)
Apr 17, 2003 0.0995 0.0999 0.0959 0.0989 731,261,056 -0.00(-0.91%)
Apr 16, 2003 0.0979 0.1031 0.0974 0.0998 1,207,152,384 -0.00(-1.12%)
Apr 15, 2003 0.1025 0.1025 0.1003 0.1010 361,114,528 -0.00(-1.40%)
Apr 14, 2003 0.1034 0.1037 0.1018 0.1024 597,087,296 +0.00(+2.88%)
Apr 11, 2003 0.1059 0.1089 0.0975 0.0995 1,651,318,912 -0.01(-8.14%)
Apr 10, 2003 0.1071 0.1085 0.1071 0.1083 129,418,984 +0.00(+1.27%)
Apr 09, 2003 0.1095 0.1102 0.1066 0.1070 173,763,360 -0.00(-1.80%)
Apr 08, 2003 0.1094 0.1105 0.1083 0.1090 152,682,048 -0.00(-0.28%)
Apr 07, 2003 0.1120 0.1127 0.1086 0.1093 233,147,808 +0.00(+0.55%)
Apr 04, 2003 0.1095 0.1106 0.1085 0.1086 177,251,488 -0.00(-0.35%)
Apr 03, 2003 0.1098 0.1108 0.1082 0.1090 172,549,808 -0.00(-0.96%)
Apr 02, 2003 0.1083 0.1108 0.1076 0.1101 202,935,024 +0.00(+3.11%)
Apr 01, 2003 0.1071 0.1079 0.1061 0.1068 182,808,624 +0.00(+0.14%)
Mar 31, 2003 0.1081 0.1096 0.1059 0.1066 303,372,928 -0.00(-2.95%)
Mar 28, 2003 0.1086 0.1102 0.1083 0.1099 170,314,688 +0.00(+0.55%)
Mar 27, 2003 0.1080 0.1108 0.1080 0.1093 143,417,728 +0.00(+0.55%)
Mar 26, 2003 0.1097 0.1098 0.1078 0.1086 206,499,408 -0.00(-0.96%)
Mar 25, 2003 0.1086 0.1118 0.1083 0.1097 198,547,920 +0.00(+1.25%)
Mar 24, 2003 0.1106 0.1116 0.1082 0.1083 191,275,168 -0.00(-4.20%)
Mar 21, 2003 0.1139 0.1142 0.1117 0.1131 353,293,664 +0.00(+0.60%)
Mar 20, 2003 0.1126 0.1130 0.1101 0.1124 193,830,928 -0.00(-0.27%)
Mar 19, 2003 0.1136 0.1142 0.1115 0.1127 167,989,040 -0.00(-0.33%)
Mar 18, 2003 0.1131 0.1138 0.1117 0.1131 265,786,976 -0.00(-0.07%)
Mar 17, 2003 0.1123 0.1136 0.1109 0.1132 474,664,672 +0.00(+1.56%)
Mar 14, 2003 0.1107 0.1132 0.1104 0.1114 182,226,256 +0.00(+0.41%)
Mar 13, 2003 0.1091 0.1116 0.1068 0.1110 398,522,400 +0.00(+3.52%)
Mar 12, 2003 0.1068 0.1085 0.1060 0.1072 264,460,096 -0.00(-0.07%)
Mar 11, 2003 0.1083 0.1093 0.1065 0.1073 191,940,112 -0.00(-0.97%)
Mar 10, 2003 0.1094 0.1106 0.1078 0.1083 161,475,312 -0.00(-1.10%)
Mar 07, 2003 0.1091 0.1108 0.1079 0.1096 178,889,456 -0.00(-0.21%)
Mar 06, 2003 0.1099 0.1101 0.1086 0.1098 116,626,960 -0.00(-0.41%)
Mar 05, 2003 0.1102 0.1116 0.1095 0.1102 150,785,456 +0.00(+0.41%)
Mar 04, 2003 0.1111 0.1117 0.1089 0.1098 150,122,304 -0.00(-0.61%)
Mar 03, 2003 0.1132 0.1143 0.1097 0.1105 242,272,656 -0.00(-2.40%)
Feb 28, 2003 0.1120 0.1138 0.1114 0.1132 231,576,160 +0.00(+1.01%)
Feb 27, 2003 0.1099 0.1131 0.1094 0.1120 183,577,872 +0.00(+2.48%)
Feb 26, 2003 0.1130 0.1132 0.1092 0.1093 258,977,232 -0.00(-3.46%)
Feb 25, 2003 0.1107 0.1137 0.1100 0.1132 225,541,568 +0.00(+1.90%)
Feb 24, 2003 0.1120 0.1133 0.0364 0.1111 214,009,504 -0.00(-1.73%)
Feb 21, 2003 0.1117 0.1135 0.1105 0.1131 187,138,944 +0.00(+1.56%)
Feb 20, 2003 0.1120 0.1128 0.1109 0.1114 266,324,848 -0.00(-0.54%)
Feb 19, 2003 0.1136 0.1142 0.1107 0.1120 286,139,552 -0.00(-2.75%)
Feb 18, 2003 0.1112 0.1154 0.1110 0.1151 345,424,544 +0.00(+4.09%)
Feb 14, 2003 0.1102 0.1110 0.1082 0.1106 289,077,280 +0.00(+0.89%)
Feb 13, 2003 0.1086 0.1104 0.1074 0.1096 247,955,792 +0.00(+1.04%)
Feb 12, 2003 0.1076 0.1101 0.1076 0.1085 271,563,680 +0.00(+0.28%)
Feb 11, 2003 0.1093 0.1103 0.1071 0.1082 196,011,808 +0.00(+0.00%)
Feb 10, 2003 0.1075 0.1099 0.1060 0.1082 199,499,936 +0.00(+1.41%)
Feb 07, 2003 0.1097 0.1101 0.1061 0.1067 323,083,264 -0.00(-1.94%)
Feb 06, 2003 0.1083 0.1100 0.1072 0.1088 212,769,424 -0.00(-0.21%)
Feb 05, 2003 0.1101 0.1126 0.1089 0.1090 263,274,400 -0.00(-0.96%)
Feb 04, 2003 0.1090 0.1105 0.1079 0.1101 376,539,232 -0.00(-0.41%)
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.