FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
172.97 USD  +1.91 (+1.12%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.481 1.525 1.469 1.506 37,688,000 +0.06(+3.94%)
Jul 30, 2003 1.484 1.493 1.441 1.449 21,699,300 -0.03(-2.12%)
Jul 29, 2003 1.499 1.506 1.466 1.480 24,661,700 -0.02(-1.29%)
Jul 28, 2003 1.536 1.536 1.490 1.499 21,295,400 -0.04(-2.55%)
Jul 25, 2003 1.458 1.541 1.457 1.539 27,097,700 +0.07(+5.02%)
Jul 24, 2003 1.503 1.536 1.456 1.465 28,654,500 -0.02(-1.35%)
Jul 23, 2003 1.496 1.497 1.461 1.485 17,879,400 -0.00(-0.05%)
Jul 22, 2003 1.491 1.497 1.464 1.486 24,803,100 +0.01(+0.92%)
Jul 21, 2003 1.478 1.486 1.450 1.472 23,158,100 -0.02(-1.19%)
Jul 18, 2003 1.493 1.513 1.457 1.490 37,354,800 -0.00(-0.20%)
Jul 17, 2003 1.442 1.496 1.438 1.493 94,008,600 +0.07(+5.18%)
Jul 16, 2003 1.426 1.429 1.384 1.419 31,728,900 +0.02(+1.33%)
Jul 15, 2003 1.430 1.446 1.388 1.401 25,860,100 -0.02(-1.46%)
Jul 14, 2003 1.429 1.457 1.419 1.421 23,550,800 +0.00(+0.25%)
Jul 11, 2003 1.404 1.429 1.395 1.418 17,107,300 +0.02(+1.38%)
Jul 10, 2003 1.420 1.424 1.384 1.399 21,426,300 -0.02(-1.56%)
Jul 09, 2003 1.444 1.461 1.420 1.421 26,736,500 -0.04(-2.50%)
Jul 08, 2003 1.394 1.464 1.392 1.457 32,095,700 +0.04(+2.67%)
Jul 07, 2003 1.376 1.441 1.366 1.419 36,291,500 +0.05(+3.87%)
Jul 03, 2003 1.357 1.396 1.356 1.366 17,221,400 -0.01(-0.73%)
Jul 02, 2003 1.359 1.386 1.359 1.376 40,550,300 +0.01(+0.94%)
Jul 01, 2003 1.348 1.370 1.322 1.364 22,627,500 +0.00(+0.16%)
Jun 30, 2003 1.334 1.372 1.328 1.361 27,880,300 +0.02(+1.76%)
Jun 27, 2003 1.379 1.379 1.320 1.338 45,698,100 -0.04(-2.90%)
Jun 26, 2003 1.336 1.380 1.336 1.378 19,963,300 +0.01(+1.05%)
Jun 25, 2003 1.347 1.386 1.336 1.364 41,286,000 +0.02(+1.65%)
Jun 24, 2003 1.391 1.405 1.337 1.341 64,452,500 -0.02(-1.47%)
Jun 23, 2003 1.379 1.406 1.339 1.361 38,631,600 -0.01(-0.73%)
Jun 20, 2003 1.382 1.399 1.350 1.371 44,942,800 +0.00(+0.31%)
Jun 19, 2003 1.383 1.401 1.341 1.367 47,765,200 +0.00(+0.10%)
Jun 18, 2003 1.318 1.391 1.308 1.366 56,873,600 +0.07(+5.11%)
Jun 17, 2003 1.315 1.321 1.285 1.299 22,187,200 -0.01(-0.44%)
Jun 16, 2003 1.257 1.305 1.246 1.305 29,865,500 +0.06(+4.88%)
Jun 13, 2003 1.268 1.282 1.224 1.244 23,905,700 -0.03(-1.97%)
Jun 12, 2003 1.254 1.277 1.246 1.269 31,574,900 +0.02(+1.83%)
Jun 11, 2003 1.225 1.251 1.201 1.246 28,140,700 +0.02(+1.57%)
Jun 10, 2003 1.206 1.235 1.196 1.227 22,083,600 +0.03(+2.32%)
Jun 09, 2003 1.225 1.217 1.188 1.199 32,489,583 -0.03(-2.10%)
Jun 06, 2003 1.267 1.289 1.224 1.225 30,367,400 -0.03(-2.78%)
Jun 05, 2003 1.246 1.267 1.238 1.260 25,706,800 +0.00(+0.23%)
Jun 04, 2003 1.236 1.271 1.224 1.257 33,900,300 +0.02(+1.68%)
Jun 03, 2003 1.246 1.262 1.216 1.236 45,107,300 -0.01(-0.80%)
Jun 02, 2003 1.293 1.306 1.234 1.246 52,323,600 -0.04(-2.79%)
May 30, 2003 1.294 1.299 1.252 1.282 47,854,800 -0.01(-0.83%)
May 29, 2003 1.306 1.321 1.279 1.293 41,722,800 -0.01(-0.98%)
May 28, 2003 1.321 1.333 1.296 1.306 42,620,900 -0.04(-3.18%)
May 27, 2003 1.283 1.350 1.279 1.349 36,287,300 +0.04(+3.06%)
May 23, 2003 1.301 1.319 1.283 1.309 25,888,100 +0.01(+0.44%)
May 22, 2003 1.278 1.314 1.267 1.303 22,508,500 +0.03(+2.18%)
May 21, 2003 1.271 1.292 1.262 1.275 38,325,700 +0.00(+0.34%)
May 20, 2003 1.293 1.297 1.257 1.271 52,157,700 -0.02(-1.71%)
May 19, 2003 1.324 1.332 1.290 1.293 55,843,900 -0.05(-3.72%)
May 16, 2003 1.328 1.357 1.306 1.343 42,163,100 +0.00(+0.37%)
May 15, 2003 1.329 1.346 1.319 1.338 35,797,300 +0.01(+0.97%)
May 14, 2003 1.345 1.346 1.316 1.325 44,571,100 -0.01(-0.64%)
May 13, 2003 1.316 1.355 1.282 1.334 56,017,500 +0.01(+0.59%)
May 12, 2003 1.296 1.339 1.295 1.326 52,562,300 +0.02(+1.42%)
May 09, 2003 1.309 1.314 1.277 1.307 73,620,400 +0.02(+1.67%)
May 08, 2003 1.264 1.291 1.236 1.286 86,123,100 +0.02(+1.98%)
May 07, 2003 1.238 1.303 1.222 1.261 132,016,500 +0.01(+0.86%)
May 06, 2003 1.151 1.279 1.151 1.250 189,630,700 +0.10(+8.76%)
May 05, 2003 1.055 1.206 1.054 1.149 194,742,100 +0.12(+11.35%)
May 02, 2003 1.033 1.042 1.024 1.032 40,268,900 +0.01(+0.63%)
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.
   
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