FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
267.31 USD  -3.40 (-1.26%)
Streaming Delayed Price  /  Updated: 1:53 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2002 1.052 1.081 1.041 1.054 23,819,600 +0.00(+0.34%)
Aug 29, 2002 1.046 1.077 1.036 1.050 20,123,082 +0.00(+0.00%)
Aug 28, 2002 1.057 1.080 1.046 1.050 30,774,100 -0.01(-1.01%)
Aug 27, 2002 1.122 1.124 1.051 1.061 32,494,700 -0.05(-4.38%)
Aug 26, 2002 1.139 1.139 1.083 1.109 23,683,170 -0.01(-1.21%)
Aug 23, 2002 1.136 1.138 1.104 1.123 20,171,200 -0.02(-1.57%)
Aug 22, 2002 1.156 1.161 1.119 1.141 32,307,800 -0.01(-0.93%)
Aug 21, 2002 1.143 1.160 1.104 1.151 24,946,600 +0.02(+1.32%)
Aug 20, 2002 1.141 1.149 1.109 1.136 23,148,300 +0.01(+0.57%)
Aug 16, 2002 1.104 1.150 1.091 1.130 30,330,930 +0.01(+1.35%)
Aug 15, 2002 1.088 1.125 1.072 1.115 40,105,100 +0.03(+2.90%)
Aug 14, 2002 1.048 1.096 1.039 1.084 49,932,400 +0.04(+3.98%)
Aug 13, 2002 1.064 1.086 1.039 1.042 33,223,470 -0.03(-2.67%)
Aug 12, 2002 1.064 1.073 1.049 1.071 22,375,500 -0.00(-0.33%)
Aug 07, 2002 1.078 1.097 1.025 1.074 41,474,300 +0.02(+2.04%)
Aug 06, 2002 1.015 1.088 1.006 1.053 33,775,000 +0.05(+5.36%)
Aug 05, 2002 1.036 1.050 0.9979 0.9993 25,332,300 -0.03(-3.18%)
Aug 02, 2002 1.053 1.071 1.018 1.032 22,411,200 -0.02(-2.36%)
Aug 01, 2002 1.079 1.101 1.052 1.057 28,473,900 -0.03(-3.01%)
Jul 31, 2002 1.100 1.101 1.064 1.090 38,264,800 -0.01(-1.10%)
Jul 30, 2002 1.061 1.108 1.040 1.102 43,904,700 +0.03(+2.73%)
Jul 29, 2002 1.034 1.079 1.026 1.073 34,401,353 +0.05(+4.74%)
Jul 26, 2002 1.033 1.038 0.9857 1.024 25,550,700 -0.00(-0.14%)
Jul 25, 2002 1.066 1.068 1.001 1.026 59,202,101 -0.06(-5.53%)
Jul 24, 2002 1.024 1.087 1.018 1.086 50,860,369 +0.05(+5.04%)
Jul 23, 2002 1.064 1.081 1.031 1.034 49,900,389 -0.03(-3.02%)
Jul 22, 2002 1.054 1.085 1.044 1.066 53,457,600 -0.00(-0.27%)
Jul 19, 2002 1.050 1.084 1.038 1.069 48,136,900 -0.05(-4.29%)
Jul 17, 2002 1.152 1.157 1.085 1.116 151,624,900 -0.13(-10.69%)
Jul 12, 2002 1.325 1.342 1.233 1.250 55,120,800 -0.06(-4.37%)
Jul 11, 2002 1.233 1.311 1.212 1.307 45,724,700 +0.07(+5.66%)
Jul 10, 2002 1.265 1.298 1.232 1.237 25,837,000 -0.01(-1.20%)
Jul 09, 2002 1.286 1.306 1.247 1.252 28,098,700 -0.03(-2.67%)
Jul 08, 2002 1.323 1.329 1.279 1.286 26,394,900 -0.05(-3.90%)
Jul 05, 2002 1.265 1.339 1.265 1.339 20,199,200 +0.08(+6.78%)
Jul 04, 2002 1.201 1.263 1.196 1.254 24,878,700 +0.00(+0.00%)
Jul 03, 2002 1.201 1.263 1.196 1.254 24,798,900 +0.04(+3.60%)
Jul 02, 2002 1.216 1.226 1.202 1.210 38,103,800 -0.01(-0.70%)
Jul 01, 2002 1.265 1.277 1.218 1.219 27,832,000 -0.05(-3.72%)
Jun 28, 2002 1.221 1.273 1.214 1.266 33,315,800 +0.05(+3.87%)
Jun 27, 2002 1.199 1.234 1.173 1.219 31,458,000 +0.04(+3.08%)
Jun 26, 2002 1.200 1.235 1.141 1.182 69,824,300 -0.04(-3.44%)
Jun 25, 2002 1.243 1.263 1.204 1.224 37,454,900 +0.02(+1.72%)
Jun 21, 2002 1.212 1.249 1.199 1.204 55,491,800 -0.02(-1.52%)
Jun 20, 2002 1.226 1.257 1.204 1.222 49,343,000 -0.00(-0.06%)
Jun 19, 2002 1.241 1.257 1.206 1.223 213,745,700 -0.22(-15.04%)
Jun 18, 2002 1.459 1.471 1.427 1.439 44,101,400 -0.03(-1.90%)
Jun 17, 2002 1.446 1.474 1.418 1.467 40,576,200 +0.03(+2.19%)
Jun 14, 2002 1.374 1.454 1.294 1.436 53,112,500 +0.00(+0.05%)
Jun 12, 2002 1.458 1.482 1.424 1.435 65,718,800 -0.03(-1.81%)
Jun 11, 2002 1.546 1.550 1.458 1.461 43,457,400 -0.07(-4.75%)
Jun 10, 2002 1.534 1.560 1.524 1.534 34,136,200 +0.01(+0.37%)
Jun 07, 2002 1.554 1.567 1.495 1.529 76,547,100 -0.05(-3.43%)
Jun 06, 2002 1.640 1.659 1.574 1.583 32,197,900 -0.04(-2.46%)
Jun 05, 2002 1.631 1.635 1.596 1.623 34,386,800 -0.04(-2.49%)
May 31, 2002 1.721 1.732 1.663 1.664 45,686,200 -0.05(-2.84%)
May 28, 2002 1.692 1.729 1.674 1.713 18,708,200 -0.01(-0.70%)
May 27, 2002 1.785 1.785 1.711 1.725 20,801,200 +0.00(+0.00%)
May 24, 2002 1.785 1.785 1.711 1.725 20,414,800 -0.07(-4.09%)
May 23, 2002 1.746 1.803 1.719 1.799 46,170,600 +0.06(+3.54%)
May 22, 2002 1.669 1.741 1.666 1.737 36,319,500 +0.06(+3.67%)
May 21, 2002 1.774 1.786 1.671 1.676 35,121,800 -0.09(-5.17%)
May 20, 2002 1.755 1.781 1.752 1.767 33,721,100 -0.02(-1.08%)
May 17, 2002 1.821 1.841 1.758 1.786 29,309,700 -0.01(-0.83%)
May 16, 2002 1.790 1.818 1.770 1.801 28,347,200 -0.00(-0.24%)
May 15, 2002 1.812 1.856 1.774 1.806 41,735,400 -0.02(-1.29%)
May 14, 2002 1.746 1.834 1.730 1.829 65,793,700 +0.12(+6.98%)
May 13, 2002 1.680 1.721 1.639 1.710 32,751,600 +0.04(+2.66%)
May 10, 2002 1.735 1.735 1.641 1.666 29,424,500 -0.06(-3.60%)
May 09, 2002 1.732 1.739 1.700 1.728 28,070,000 -0.01(-0.74%)
May 08, 2002 1.657 1.751 1.646 1.741 54,302,500 +0.14(+8.46%)
May 07, 2002 1.639 1.639 1.581 1.605 30,341,500 -0.01(-0.79%)
May 06, 2002 1.668 1.679 1.604 1.618 31,165,400 -0.06(-3.66%)
May 03, 2002 1.684 1.716 1.674 1.679 28,829,500 -0.01(-0.76%)
May 02, 2002 1.701 1.739 1.686 1.692 29,916,600 -0.02(-1.21%)
May 01, 2002 1.735 1.735 1.669 1.713 26,775,700 -0.02(-1.19%)
Apr 30, 2002 1.706 1.741 1.696 1.734 35,057,400 +0.02(+1.29%)
Apr 29, 2002 1.654 1.719 1.649 1.711 33,954,900 +0.07(+4.13%)
Apr 26, 2002 1.734 1.741 1.643 1.644 38,004,400 -0.08(-4.60%)
Apr 25, 2002 1.683 1.739 1.682 1.723 24,270,400 +0.02(+1.47%)
Apr 24, 2002 1.736 1.750 1.691 1.698 17,556,000 -0.03(-1.98%)
Apr 23, 2002 1.753 1.770 1.721 1.732 29,176,000 -0.02(-1.14%)
Apr 22, 2002 1.774 1.781 1.731 1.752 33,678,400 -0.03(-1.80%)
Apr 19, 2002 1.821 1.821 1.781 1.784 48,066,900 -0.03(-1.69%)
Apr 18, 2002 1.821 1.823 1.777 1.815 50,005,900 -0.05(-2.68%)
Apr 17, 2002 1.852 1.869 1.813 1.865 46,140,500 +0.03(+1.44%)
Apr 16, 2002 1.796 1.857 1.794 1.839 76,746,600 +0.05(+2.96%)
Apr 15, 2002 1.790 1.796 1.771 1.786 37,414,300 -0.00(-0.24%)
Apr 12, 2002 1.786 1.798 1.755 1.790 39,980,500 +0.01(+0.80%)
Apr 11, 2002 1.788 1.800 1.768 1.776 50,880,200 +0.01(+0.81%)
Apr 10, 2002 1.729 1.782 1.715 1.761 28,108,500 +0.04(+2.32%)
Apr 09, 2002 1.756 1.786 1.715 1.721 23,937,900 -0.03(-1.87%)
Apr 08, 2002 1.726 1.763 1.699 1.754 32,404,400 -0.01(-0.73%)
Apr 05, 2002 1.782 1.799 1.721 1.767 34,630,400 -0.01(-0.64%)
Apr 04, 2002 1.691 1.789 1.691 1.779 42,171,500 +0.08(+4.84%)
Apr 03, 2002 1.718 1.749 1.686 1.696 26,790,400 -0.02(-1.33%)
Apr 02, 2002 1.714 1.736 1.705 1.719 25,345,600 -0.03(-1.59%)
Apr 01, 2002 1.670 1.764 1.663 1.747 24,794,000 +0.06(+3.34%)
Mar 29, 2002 1.693 1.706 1.676 1.691 13,556,900 +0.00(+0.00%)
Mar 28, 2002 1.693 1.706 1.676 1.691 13,523,300 +0.01(+0.85%)
Mar 27, 2002 1.668 1.694 1.661 1.676 15,861,300 +0.00(+0.04%)
Mar 26, 2002 1.657 1.689 1.643 1.676 32,226,600 +0.01(+0.47%)
Mar 25, 2002 1.719 1.721 1.660 1.668 32,657,800 -0.05(-3.07%)
Mar 22, 2002 1.730 1.754 1.705 1.721 25,260,900 -0.01(-0.74%)
Mar 21, 2002 1.704 1.736 1.661 1.734 77,072,100 -0.05(-2.61%)
Mar 20, 2002 1.761 1.796 1.750 1.780 36,498,700 +0.01(+0.28%)
Mar 19, 2002 1.764 1.807 1.736 1.775 30,293,200 +0.01(+0.44%)
Mar 18, 2002 1.782 1.789 1.737 1.767 35,301,000 -0.02(-0.84%)
Mar 15, 2002 1.747 1.783 1.732 1.782 30,099,300 +0.04(+2.13%)
Mar 14, 2002 1.736 1.757 1.706 1.745 27,141,100 -0.00(-0.25%)
Mar 13, 2002 1.741 1.775 1.725 1.749 25,095,700 -0.02(-0.93%)
Mar 12, 2002 1.751 1.767 1.721 1.766 31,401,300 -0.02(-1.36%)
Mar 11, 2002 1.757 1.796 1.721 1.790 32,842,600 +0.03(+1.62%)
Mar 08, 2002 1.767 1.792 1.736 1.761 33,721,100 +0.02(+1.15%)
Mar 07, 2002 1.719 1.752 1.686 1.741 32,277,000 +0.02(+1.29%)
Mar 06, 2002 1.677 1.739 1.638 1.719 28,176,400 +0.04(+2.29%)
Mar 05, 2002 1.725 1.745 1.671 1.681 34,353,200 -0.05(-3.13%)
Mar 04, 2002 1.661 1.756 1.626 1.735 43,481,900 +0.06(+3.58%)
Mar 01, 2002 1.566 1.679 1.559 1.675 43,008,000 +0.12(+8.06%)
Feb 28, 2002 1.582 1.614 1.525 1.550 57,117,200 -0.02(-1.18%)
Feb 27, 2002 1.710 1.732 1.496 1.569 128,409,400 -0.12(-7.22%)
Feb 26, 2002 1.708 1.741 1.661 1.691 32,516,400 -0.01(-0.59%)
Feb 25, 2002 1.632 1.766 1.597 1.701 53,349,800 +0.08(+4.71%)
Feb 22, 2002 1.547 1.639 1.536 1.624 50,675,100 +0.09(+5.77%)
Feb 21, 2002 1.637 1.643 1.532 1.536 55,608,000 -0.12(-7.05%)
Feb 20, 2002 1.626 1.657 1.596 1.652 35,668,500 +0.04(+2.25%)
Feb 19, 2002 1.697 1.707 1.606 1.616 48,673,100 -0.09(-5.36%)
Feb 18, 2002 1.752 1.784 1.704 1.707 32,524,800 +0.00(+0.00%)
Feb 15, 2002 1.752 1.784 1.704 1.707 32,513,600 -0.05(-2.85%)
Feb 14, 2002 1.789 1.802 1.741 1.757 32,457,600 -0.03(-1.64%)
Feb 13, 2002 1.766 1.803 1.761 1.786 39,108,300 +0.02(+1.21%)
Feb 12, 2002 1.761 1.789 1.746 1.765 28,002,800 -0.02(-1.08%)
Feb 11, 2002 1.709 1.786 1.696 1.784 49,688,100 +0.07(+3.95%)
Feb 08, 2002 1.743 1.760 1.669 1.716 44,406,600 -0.02(-1.11%)
Feb 07, 2002 1.761 1.806 1.720 1.736 43,274,000 -0.03(-1.50%)
Feb 06, 2002 1.829 1.856 1.725 1.762 74,571,700 -0.06(-3.06%)
Feb 05, 2002 1.792 1.856 1.791 1.818 57,101,800 +0.01(+0.39%)
Feb 04, 2002 1.737 1.823 1.729 1.811 65,121,700 +0.07(+3.85%)
Feb 01, 2002 1.739 1.783 1.739 1.744 49,773,500 -0.02(-1.25%)
Jan 31, 2002 1.726 1.766 1.722 1.766 58,005,500 +0.04(+2.62%)
Jan 30, 2002 1.648 1.724 1.639 1.721 58,919,000 +0.07(+4.42%)
Jan 29, 2002 1.659 1.681 1.632 1.648 30,033,500 -0.01(-0.86%)
Jan 28, 2002 1.671 1.682 1.623 1.662 23,288,300 +0.00(+0.09%)
Jan 25, 2002 1.635 1.673 1.619 1.661 23,118,900 +0.00(+0.17%)
Jan 24, 2002 1.636 1.679 1.636 1.658 41,987,400 +0.01(+0.83%)
Jan 23, 2002 1.557 1.646 1.542 1.644 55,342,000 +0.09(+5.50%)
Jan 22, 2002 1.591 1.598 1.559 1.559 40,892,600 -0.02(-1.58%)
Jan 21, 2002 1.571 1.614 1.569 1.584 42,464,800 +0.00(+0.00%)
Jan 18, 2002 1.571 1.614 1.569 1.584 42,200,900 -0.02(-1.38%)
Jan 17, 2002 1.569 1.624 1.562 1.606 82,513,200 +0.12(+8.18%)
Jan 16, 2002 1.529 1.529 1.464 1.484 69,307,000 -0.07(-4.24%)
Jan 15, 2002 1.523 1.554 1.515 1.550 36,115,800 +0.04(+2.60%)
Jan 14, 2002 1.501 1.529 1.493 1.511 51,855,300 +0.01(+0.48%)
Jan 11, 2002 1.528 1.560 1.471 1.504 43,451,800 -0.01(-0.85%)
Jan 10, 2002 1.516 1.534 1.447 1.516 56,322,000 -0.05(-3.06%)
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.