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

Apple (NQ: AAPL )

226.96 -0.52 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 0.2385 0.2401 0.2362 0.2384 153,151,744 -0.00(-0.39%)
May 27, 2004 0.2419 0.2430 0.2363 0.2393 248,026,960 -0.00(-1.19%)
May 26, 2004 0.2405 0.2445 0.2379 0.2422 338,617,216 +0.00(+0.35%)
May 25, 2004 0.2336 0.2422 0.2318 0.2413 336,309,920 +0.01(+3.91%)
May 24, 2004 0.2315 0.2370 0.2303 0.2322 247,715,008 +0.00(+0.85%)
May 21, 2004 0.2285 0.2311 0.2271 0.2303 189,091,200 +0.00(+1.50%)
May 20, 2004 0.2262 0.2294 0.2249 0.2269 206,313,408 +0.00(+0.91%)
May 19, 2004 0.2328 0.2336 0.2244 0.2249 394,886,656 -0.01(-2.18%)
May 18, 2004 0.2291 0.2318 0.2277 0.2299 216,984,592 +0.00(+1.58%)
May 17, 2004 0.2268 0.2299 0.2239 0.2263 315,779,840 -0.00(-1.55%)
May 14, 2004 0.2303 0.2321 0.2247 0.2299 270,958,528 -0.00(-0.48%)
May 13, 2004 0.2304 0.2355 0.2285 0.2310 241,581,872 -0.00(-0.40%)
May 12, 2004 0.2276 0.2322 0.2229 0.2319 258,121,312 +0.00(+0.59%)
May 11, 2004 0.2243 0.2310 0.2243 0.2306 320,747,552 +0.01(+3.27%)
May 10, 2004 0.2232 0.2260 0.2204 0.2232 262,735,888 -0.00(-1.46%)
May 07, 2004 0.2257 0.2342 0.2255 0.2266 440,426,048 +0.00(+0.34%)
May 06, 2004 0.2243 0.2272 0.2200 0.2258 285,414,336 -0.00(-0.26%)
May 05, 2004 0.2226 0.2272 0.2205 0.2264 250,257,728 +0.00(+1.95%)
May 04, 2004 0.2214 0.2255 0.2166 0.2221 294,272,672 +0.00(+0.27%)
May 03, 2004 0.2209 0.2237 0.2187 0.2215 312,825,088 +0.00(+1.13%)
Apr 30, 2004 0.2284 0.2290 0.2165 0.2190 490,315,136 -0.01(-3.70%)
Apr 29, 2004 0.2247 0.2294 0.2207 0.2274 484,335,040 +0.00(+1.21%)
Apr 28, 2004 0.2278 0.2294 0.2238 0.2247 242,965,056 -0.00(-1.82%)
Apr 27, 2004 0.2314 0.2331 0.2267 0.2289 298,351,616 -0.00(-0.70%)
Apr 26, 2004 0.2343 0.2348 0.2294 0.2305 242,929,744 -0.00(-2.06%)
Apr 23, 2004 0.2353 0.2379 0.2298 0.2353 332,207,456 -0.00(-0.29%)
Apr 22, 2004 0.2341 0.2394 0.2303 0.2360 362,208,000 +0.00(+0.18%)
Apr 21, 2004 0.2345 0.2389 0.2325 0.2356 342,554,912 +0.00(+0.00%)
Apr 20, 2004 0.2396 0.2413 0.2341 0.2356 372,667,296 -0.01(-2.19%)
Apr 19, 2004 0.2389 0.2442 0.2364 0.2408 748,718,976 -0.01(-2.84%)
Apr 16, 2004 0.2469 0.2490 0.2421 0.2479 423,509,888 -0.00(-0.41%)
Apr 15, 2004 0.2464 0.2513 0.2392 0.2489 1,851,876,480 +0.02(+9.98%)
Apr 14, 2004 0.2272 0.2300 0.2235 0.2263 684,391,680 -0.00(-1.08%)
Apr 13, 2004 0.2379 0.2381 0.2280 0.2288 458,907,840 -0.01(-3.96%)
Apr 12, 2004 0.2336 0.2387 0.2335 0.2382 242,305,840 +0.00(+1.85%)
Apr 08, 2004 0.2370 0.2379 0.2311 0.2339 253,212,448 +0.00(+0.81%)
Apr 07, 2004 0.2346 0.2353 0.2287 0.2320 268,327,504 -0.00(-1.87%)
Apr 06, 2004 0.2356 0.2391 0.2330 0.2364 271,311,680 -0.00(-1.73%)
Apr 05, 2004 0.2334 0.2410 0.2331 0.2406 405,410,688 +0.01(+2.98%)
Apr 02, 2004 0.2356 0.2373 0.2313 0.2336 288,492,672 +0.00(+1.44%)
Apr 01, 2004 0.2285 0.2317 0.2261 0.2303 334,579,456 +0.00(+0.26%)
Mar 31, 2004 0.2367 0.2377 0.2289 0.2297 410,702,112 -0.01(-3.15%)
Mar 30, 2004 0.2367 0.2374 0.2322 0.2372 378,064,672 +0.00(+0.04%)
Mar 29, 2004 0.2328 0.2378 0.2311 0.2371 368,629,536 +0.01(+3.22%)
Mar 26, 2004 0.2286 0.2324 0.2286 0.2297 441,326,592 +0.00(+0.63%)
Mar 25, 2004 0.2217 0.2286 0.2199 0.2283 595,896,832 +0.01(+5.37%)
Mar 24, 2004 0.2149 0.2187 0.2147 0.2166 450,073,088 +0.00(+0.83%)
Mar 23, 2004 0.2202 0.2209 0.2142 0.2148 405,351,808 -0.00(-2.20%)
Mar 22, 2004 0.2155 0.2223 0.2145 0.2197 442,132,960 +0.00(+0.00%)
Mar 19, 2004 0.2183 0.2289 0.2170 0.2197 432,697,824 +0.00(+0.74%)
Mar 18, 2004 0.2204 0.2214 0.2174 0.2181 337,716,672 -0.00(-1.99%)
Mar 17, 2004 0.2205 0.2241 0.2190 0.2225 432,656,608 +0.00(+1.43%)
Mar 16, 2004 0.2255 0.2260 0.2157 0.2193 636,397,888 -0.01(-2.38%)
Mar 15, 2004 0.2296 0.2323 0.2231 0.2247 507,143,008 -0.01(-4.03%)
Mar 12, 2004 0.2321 0.2360 0.2308 0.2341 346,057,024 +0.00(+1.51%)
Mar 11, 2004 0.2316 0.2382 0.2301 0.2306 630,923,968 -0.00(-1.91%)
Mar 10, 2004 0.2293 0.2390 0.2289 0.2351 1,058,442,176 +0.00(+2.14%)
Mar 09, 2004 0.2200 0.2313 0.2187 0.2302 649,970,816 +0.01(+4.23%)
Mar 08, 2004 0.2276 0.2276 0.2192 0.2209 549,562,816 -0.01(-2.77%)
Mar 05, 2004 0.2119 0.2335 0.2115 0.2272 1,619,341,312 +0.01(+6.28%)
Mar 04, 2004 0.2035 0.2142 0.2031 0.2137 693,938,688 +0.01(+5.18%)
Mar 03, 2004 0.2005 0.2055 0.2005 0.2032 236,620,032 +0.00(+0.46%)
Mar 02, 2004 0.2039 0.2047 0.2019 0.2023 269,804,864 -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.