FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.15 USD  -0.95 (-0.56%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.014 1.039 1.004 1.026 42,781,200 +0.00(+0.07%)
Jan 30, 2003 1.066 1.076 1.021 1.025 50,956,598 -0.04(-3.88%)
Jan 29, 2003 1.039 1.079 1.021 1.066 46,746,000 +0.03(+2.40%)
Jan 28, 2003 1.017 1.049 1.011 1.041 35,868,700 +0.03(+3.18%)
Jan 27, 2003 0.9771 1.036 0.9750 1.009 49,014,700 +0.02(+2.39%)
Jan 24, 2003 1.017 1.017 0.9686 0.9857 38,261,300 -0.03(-2.61%)
Jan 23, 2003 1.004 1.026 0.9964 1.012 28,608,300 +0.02(+2.09%)
Jan 22, 2003 0.9986 1.011 0.9857 0.9914 26,964,000 -0.01(-1.00%)
Jan 21, 2003 1.015 1.029 1.000 1.001 31,756,200 -0.01(-0.57%)
Jan 17, 2003 1.040 1.040 1.006 1.007 33,611,900 -0.04(-3.56%)
Jan 16, 2003 1.015 1.054 1.015 1.044 69,793,500 +0.01(+1.32%)
Jan 15, 2003 1.042 1.050 1.019 1.031 46,695,600 -0.01(-1.23%)
Jan 14, 2003 1.049 1.059 1.035 1.044 23,421,300 -0.00(-0.14%)
Jan 13, 2003 1.064 1.064 1.026 1.045 22,423,800 -0.01(-0.61%)
Jan 10, 2003 1.041 1.059 1.035 1.051 21,959,700 +0.00(+0.27%)
Jan 09, 2003 1.044 1.066 1.036 1.049 26,985,000 +0.01(+0.89%)
Jan 08, 2003 1.041 1.051 1.031 1.039 28,762,300 -0.02(-2.02%)
Jan 07, 2003 1.056 1.071 1.034 1.061 43,283,100 -0.00(-0.34%)
Jan 06, 2003 1.074 1.099 1.063 1.064 48,948,900 +0.00(+0.00%)
Jan 03, 2003 1.057 1.066 1.042 1.064 18,496,800 +0.01(+0.68%)
Jan 02, 2003 1.026 1.066 1.025 1.057 22,789,200 +0.03(+3.28%)
Dec 31, 2002 1.000 1.026 0.9964 1.024 25,162,900 +0.02(+1.85%)
Dec 30, 2002 1.006 1.011 0.9886 1.005 19,597,900 +0.00(+0.07%)
Dec 27, 2002 1.022 1.027 1.001 1.004 10,042,200 -0.02(-2.43%)
Dec 26, 2002 1.030 1.058 1.020 1.029 10,725,400 +0.00(+0.35%)
Dec 24, 2002 1.031 1.034 1.021 1.026 4,932,900 -0.01(-0.90%)
Dec 23, 2002 1.011 1.039 0.9843 1.035 15,801,800 +0.02(+2.48%)
Dec 20, 2002 1.021 1.040 0.9843 1.010 39,932,900 -0.00(-0.42%)
Dec 19, 2002 1.038 1.066 1.007 1.014 43,523,200 -0.03(-2.54%)
Dec 18, 2002 1.057 1.061 1.036 1.041 18,902,100 -0.04(-3.38%)
Dec 17, 2002 1.061 1.085 1.047 1.077 27,970,600 +0.02(+1.55%)
Dec 16, 2002 1.058 1.079 1.044 1.061 31,526,600 +0.00(+0.41%)
Dec 13, 2002 1.081 1.082 1.046 1.056 20,650,700 -0.03(-2.63%)
Dec 12, 2002 1.108 1.111 1.073 1.085 18,729,200 -0.02(-1.94%)
Dec 11, 2002 1.093 1.106 1.077 1.106 31,768,800 +0.01(+1.37%)
Dec 10, 2002 1.054 1.104 1.052 1.091 38,648,400 +0.04(+3.59%)
Dec 09, 2002 1.067 1.068 1.048 1.054 29,554,000 -0.01(-1.34%)
Dec 06, 2002 1.046 1.085 1.037 1.068 30,727,900 +0.02(+2.19%)
Dec 05, 2002 1.074 1.077 1.038 1.045 30,572,500 -0.02(-2.27%)
Dec 04, 2002 1.084 1.085 1.036 1.069 40,887,000 -0.01(-1.25%)
Dec 03, 2002 1.086 1.096 1.079 1.083 28,564,200 -0.00(-0.13%)
Dec 02, 2002 1.136 1.150 1.072 1.084 49,923,300 -0.02(-2.06%)
Nov 29, 2002 1.128 1.134 1.101 1.107 17,958,500 -0.02(-1.40%)
Nov 27, 2002 1.114 1.133 1.104 1.123 35,884,100 +0.02(+2.01%)
Nov 26, 2002 1.132 1.136 1.091 1.101 30,155,300 -0.04(-3.51%)
Nov 25, 2002 1.144 1.153 1.122 1.141 24,990,000 -0.00(-0.25%)
Nov 22, 2002 1.149 1.165 1.136 1.144 28,551,600 -0.02(-2.08%)
Nov 21, 2002 1.136 1.174 1.125 1.168 52,370,500 +0.06(+5.28%)
Nov 20, 2002 1.093 1.121 1.089 1.109 26,140,100 +0.02(+1.70%)
Nov 19, 2002 1.111 1.125 1.072 1.091 26,700,800 -0.03(-2.43%)
Nov 18, 2002 1.156 1.157 1.109 1.118 20,614,300 -0.02(-1.88%)
Nov 15, 2002 1.159 1.160 1.126 1.139 20,388,200 -0.02(-2.15%)
Nov 14, 2002 1.136 1.172 1.127 1.164 17,762,500 +0.05(+4.55%)
Nov 13, 2002 1.107 1.148 1.091 1.114 29,130,500 -0.00(-0.32%)
Nov 12, 2002 1.094 1.146 1.091 1.117 28,854,000 +0.03(+3.17%)
Nov 11, 2002 1.125 1.135 1.080 1.083 19,161,800 -0.05(-4.29%)
Nov 08, 2002 1.144 1.157 1.109 1.131 24,265,500 -0.01(-1.00%)
Nov 07, 2002 1.210 1.221 1.129 1.143 42,081,900 -0.09(-7.08%)
Nov 06, 2002 1.220 1.237 1.193 1.230 27,128,500 +0.02(+1.89%)
Nov 05, 2002 1.196 1.212 1.168 1.207 26,378,100 +0.00(+0.06%)
Nov 04, 2002 1.179 1.241 1.168 1.206 47,178,600 +0.04(+3.24%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More