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

Apple (NQ: AAPL )

191.04 +1.17 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 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 (%)
Nov 30, 2004 0.5180 0.5180 0.5049 0.5049 1,221,286,912 -0.01(-2.03%)
Nov 29, 2004 0.5195 0.5238 0.5076 0.5153 2,033,995,264 +0.03(+6.03%)
Nov 26, 2004 0.4921 0.4951 0.4845 0.4860 652,494,720 +0.00(+0.78%)
Nov 24, 2004 0.4645 0.4909 0.4634 0.4823 1,650,318,080 +0.02(+4.54%)
Nov 23, 2004 0.4690 0.4702 0.4597 0.4613 1,080,934,912 -0.00(-0.13%)
Nov 22, 2004 0.4369 0.4819 0.4360 0.4619 3,048,545,792 +0.05(+11.20%)
Nov 19, 2004 0.4178 0.4285 0.4104 0.4154 908,071,424 -0.00(-0.40%)
Nov 18, 2004 0.4089 0.4175 0.4088 0.4171 546,360,832 +0.00(+0.89%)
Nov 17, 2004 0.4156 0.4175 0.4083 0.4134 472,851,328 -0.00(-0.06%)
Nov 16, 2004 0.4153 0.4156 0.4102 0.4136 350,063,264 -0.00(-0.55%)
Nov 15, 2004 0.4147 0.4176 0.4092 0.4159 446,130,272 -0.00(-0.47%)
Nov 12, 2004 0.4142 0.4193 0.4129 0.4179 469,378,400 +0.00(+0.36%)
Nov 11, 2004 0.4138 0.4174 0.4083 0.4164 484,618,176 +0.00(+1.00%)
Nov 10, 2004 0.4062 0.4171 0.4059 0.4122 603,667,712 +0.01(+1.30%)
Nov 09, 2004 0.4081 0.4107 0.4019 0.4070 565,133,312 -0.00(-0.61%)
Nov 08, 2004 0.4086 0.4175 0.4055 0.4095 625,176,064 -0.00(-0.62%)
Nov 05, 2004 0.4134 0.4141 0.3918 0.4120 1,429,324,800 +0.00(+0.50%)
Nov 04, 2004 0.4144 0.4183 0.4094 0.4100 1,101,726,080 -0.01(-1.55%)
Nov 03, 2004 0.4099 0.4225 0.4065 0.4165 1,428,003,328 +0.01(+3.38%)
Nov 02, 2004 0.3948 0.4072 0.3946 0.4028 865,871,488 +0.01(+2.00%)
Nov 01, 2004 0.3953 0.4010 0.3918 0.3949 715,087,360 +0.00(+0.10%)
Oct 29, 2004 0.3912 0.4006 0.3900 0.3946 961,294,400 +0.00(+0.40%)
Oct 28, 2004 0.3763 0.3932 0.3727 0.3930 1,024,896,384 +0.01(+3.76%)
Oct 27, 2004 0.3664 0.3811 0.3627 0.3787 1,417,750,528 +0.02(+4.86%)
Oct 26, 2004 0.3573 0.3618 0.3537 0.3612 705,093,568 +0.00(+0.88%)
Oct 25, 2004 0.3554 0.3602 0.3544 0.3580 465,600,000 +0.00(+0.30%)
Oct 22, 2004 0.3569 0.3589 0.3540 0.3570 574,317,056 -0.00(-1.11%)
Oct 21, 2004 0.3587 0.3624 0.3566 0.3610 860,067,776 +0.00(+0.99%)
Oct 20, 2004 0.3546 0.3584 0.3513 0.3574 730,466,624 +0.00(+0.11%)
Oct 19, 2004 0.3622 0.3641 0.3562 0.3571 952,296,640 -0.00(-0.69%)
Oct 18, 2004 0.3373 0.3595 0.3366 0.3595 1,426,801,408 +0.02(+4.94%)
Oct 15, 2004 0.3379 0.3434 0.3327 0.3426 1,219,022,592 +0.00(+1.16%)
Oct 14, 2004 0.3240 0.3445 0.3204 0.3387 3,283,789,568 +0.04(+13.16%)
Oct 13, 2004 0.2923 0.2994 0.2917 0.2993 1,423,262,080 +0.01(+3.81%)
Oct 12, 2004 0.2899 0.2905 0.2835 0.2883 546,234,688 -0.00(-0.78%)
Oct 11, 2004 0.2922 0.2941 0.2876 0.2906 384,082,144 -0.00(-1.20%)
Oct 08, 2004 0.2978 0.2995 0.2925 0.2941 426,082,848 -0.00(-1.41%)
Oct 07, 2004 0.3053 0.3082 0.2971 0.2983 505,993,696 -0.01(-2.51%)
Oct 06, 2004 0.2974 0.3069 0.2972 0.3060 529,421,120 +0.01(+3.23%)
Oct 05, 2004 0.2903 0.2987 0.2891 0.2964 481,955,360 +0.00(+1.50%)
Oct 04, 2004 0.2950 0.2950 0.2918 0.2921 681,294,272 +0.00(+0.31%)
Oct 01, 2004 0.2946 0.2951 0.2905 0.2912 552,124,736 -0.00(-0.21%)
Sep 30, 2004 0.2937 0.2957 0.2895 0.2918 504,067,968 +0.00(+0.18%)
Sep 29, 2004 0.2856 0.2926 0.2848 0.2912 324,351,520 +0.00(+1.68%)
Sep 28, 2004 0.2824 0.2883 0.2820 0.2864 418,798,304 +0.00(+1.36%)
Sep 27, 2004 0.2784 0.2860 0.2773 0.2826 471,583,008 +0.00(+0.64%)
Sep 24, 2004 0.2816 0.2861 0.2797 0.2808 438,128,576 +0.00(+0.05%)
Sep 23, 2004 0.2789 0.2824 0.2781 0.2806 471,330,688 +0.00(+0.95%)
Sep 22, 2004 0.2869 0.2872 0.2772 0.2780 476,430,528 -0.01(-2.87%)
Sep 21, 2004 0.2839 0.2927 0.2821 0.2862 458,620,928 +0.00(+0.80%)
Sep 20, 2004 0.2778 0.2860 0.2776 0.2839 290,584,960 +0.00(+1.53%)
Sep 17, 2004 0.2752 0.2815 0.2741 0.2797 608,887,104 +0.01(+2.17%)
Sep 16, 2004 0.2650 0.2768 0.2641 0.2737 595,175,104 +0.01(+3.27%)
Sep 15, 2004 0.2650 0.2671 0.2620 0.2650 276,573,664 -0.00(-0.82%)
Sep 14, 2004 0.2658 0.2677 0.2619 0.2672 305,705,216 -0.00(-0.28%)
Sep 13, 2004 0.2700 0.2716 0.2659 0.2680 334,438,336 -0.00(-0.78%)
Sep 10, 2004 0.2687 0.2728 0.2670 0.2701 386,014,528 +0.00(+0.48%)
Sep 09, 2004 0.2718 0.2733 0.2656 0.2688 547,184,256 -0.00(-1.79%)
Sep 08, 2004 0.2688 0.2754 0.2687 0.2737 407,270,496 +0.00(+1.65%)
Sep 07, 2004 0.2665 0.2725 0.2653 0.2693 356,185,728 +0.00(+1.50%)
Sep 03, 2004 0.2638 0.2705 0.2636 0.2653 348,024,640 -0.00(-1.21%)
Sep 02, 2004 0.2673 0.2696 0.2623 0.2685 481,928,800 -0.00(-0.56%)
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.