FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.28 USD  +0.91 (+0.39%)
Official Closing Price  /  Updated: 6:48 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.921 1.926 1.821 1.841 58,312,100 -0.07(-3.70%)
Apr 29, 2004 1.889 1.929 1.856 1.912 57,600,900 +0.02(+1.21%)
Apr 28, 2004 1.916 1.929 1.881 1.889 28,895,300 -0.03(-1.82%)
Apr 27, 2004 1.946 1.960 1.906 1.924 35,482,300 -0.01(-0.70%)
Apr 26, 2004 1.970 1.974 1.929 1.938 28,891,100 -0.04(-2.06%)
Apr 23, 2004 1.979 2.000 1.932 1.979 39,508,700 -0.01(-0.29%)
Apr 22, 2004 1.969 2.013 1.936 1.984 43,076,600 +0.00(+0.18%)
Apr 21, 2004 1.971 2.009 1.955 1.981 40,739,300 +0.00(+0.00%)
Apr 20, 2004 2.015 2.029 1.969 1.981 44,320,500 -0.04(-2.19%)
Apr 19, 2004 2.009 2.054 1.988 2.025 89,043,500 -0.06(-2.84%)
Apr 16, 2004 2.076 2.094 2.036 2.084 50,367,100 -0.01(-0.41%)
Apr 15, 2004 2.071 2.113 2.011 2.093 220,239,600 +0.19(+9.98%)
Apr 14, 2004 1.910 1.934 1.879 1.903 81,393,200 -0.02(-1.08%)
Apr 13, 2004 2.000 2.002 1.917 1.924 54,576,900 -0.08(-3.96%)
Apr 12, 2004 1.964 2.007 1.964 2.003 28,816,900 +0.04(+1.85%)
Apr 08, 2004 1.993 2.000 1.943 1.966 30,114,000 +0.02(+0.81%)
Apr 07, 2004 1.973 1.979 1.923 1.951 31,911,600 -0.04(-1.87%)
Apr 06, 2004 1.981 2.011 1.959 1.988 32,266,500 -0.04(-1.73%)
Apr 05, 2004 1.963 2.026 1.960 2.023 48,214,600 +0.06(+2.98%)
Apr 02, 2004 1.981 1.995 1.945 1.964 34,309,800 +0.03(+1.44%)
Apr 01, 2004 1.921 1.948 1.901 1.936 39,790,800 +0.00(+0.26%)
Mar 31, 2004 1.990 1.999 1.925 1.931 48,843,900 -0.06(-3.15%)
Mar 30, 2004 1.990 1.996 1.953 1.994 44,962,400 +0.00(+0.04%)
Mar 29, 2004 1.957 1.999 1.943 1.994 43,840,300 +0.06(+3.22%)
Mar 26, 2004 1.922 1.954 1.922 1.931 52,486,000 +0.01(+0.63%)
Mar 25, 2004 1.864 1.922 1.849 1.919 70,868,700 +0.10(+5.37%)
Mar 24, 2004 1.807 1.839 1.805 1.821 53,526,200 +0.01(+0.83%)
Mar 23, 2004 1.851 1.857 1.801 1.806 48,207,600 -0.04(-2.20%)
Mar 22, 2004 1.812 1.869 1.804 1.847 52,581,900 +0.00(+0.00%)
Mar 19, 2004 1.836 1.924 1.824 1.847 51,459,800 +0.01(+0.74%)
Mar 18, 2004 1.853 1.861 1.828 1.834 40,163,900 -0.04(-1.99%)
Mar 17, 2004 1.854 1.884 1.841 1.871 51,454,900 +0.03(+1.43%)
Mar 16, 2004 1.896 1.901 1.814 1.844 75,685,400 -0.05(-2.38%)
Mar 15, 2004 1.931 1.954 1.876 1.889 60,313,400 -0.08(-4.03%)
Mar 12, 2004 1.951 1.984 1.941 1.969 41,155,800 +0.03(+1.51%)
Mar 11, 2004 1.947 2.003 1.935 1.939 75,034,400 -0.04(-1.91%)
Mar 10, 2004 1.928 2.010 1.924 1.977 125,878,200 +0.04(+2.14%)
Mar 09, 2004 1.850 1.945 1.839 1.936 77,299,600 +0.08(+4.23%)
Mar 08, 2004 1.914 1.914 1.843 1.857 65,358,300 -0.05(-2.77%)
Mar 05, 2004 1.782 1.964 1.779 1.910 192,584,700 +0.11(+6.28%)
Mar 04, 2004 1.711 1.801 1.708 1.797 82,528,600 +0.09(+5.18%)
Mar 03, 2004 1.686 1.728 1.686 1.709 28,140,700 +0.01(+0.46%)
Mar 02, 2004 1.714 1.721 1.698 1.701 32,087,300 -0.01(-0.87%)
Mar 01, 2004 1.721 1.736 1.705 1.716 40,272,400 +0.01(+0.42%)
Feb 27, 2004 1.640 1.716 1.639 1.709 58,614,500 +0.06(+3.82%)
Feb 26, 2004 1.631 1.656 1.629 1.646 24,800,300 +0.02(+1.01%)
Feb 25, 2004 1.587 1.636 1.586 1.629 34,536,600 +0.03(+2.01%)
Feb 24, 2004 1.581 1.624 1.571 1.597 32,381,300 +0.01(+0.77%)
Feb 23, 2004 1.604 1.604 1.564 1.585 24,273,900 -0.02(-0.94%)
Feb 20, 2004 1.607 1.608 1.586 1.600 34,700,400 -0.00(-0.31%)
Feb 19, 2004 1.665 1.689 1.601 1.605 40,466,300 -0.06(-3.40%)
Feb 18, 2004 1.656 1.674 1.646 1.661 17,703,700 +0.01(+0.43%)
Feb 17, 2004 1.650 1.678 1.650 1.654 21,368,900 +0.01(+0.70%)
Feb 13, 2004 1.704 1.721 1.631 1.643 39,496,800 -0.05(-3.08%)
Feb 12, 2004 1.691 1.714 1.686 1.695 22,999,900 -0.01(-0.29%)
Feb 11, 2004 1.649 1.705 1.646 1.700 43,577,800 +0.06(+3.57%)
Feb 10, 2004 1.616 1.651 1.603 1.641 31,944,500 +0.02(+1.38%)
Feb 09, 2004 1.616 1.633 1.607 1.619 23,531,900 -0.00(-0.19%)
Feb 06, 2004 1.604 1.635 1.600 1.622 24,173,800 +0.02(+1.29%)
Feb 05, 2004 1.559 1.636 1.558 1.601 44,105,600 +0.04(+2.89%)
Feb 04, 2004 1.571 1.578 1.550 1.556 38,196,900 -0.03(-2.11%)
Feb 03, 2004 1.593 1.600 1.571 1.590 22,822,800 -0.00(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.