FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.32 USD  -0.55 (-0.23%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 15, 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%)
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.