FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.87 USD  -0.34 (-0.14%)
Official Closing Price  /  Updated: 5:10 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2004 2.434 2.496 2.429 2.464 47,319,300 +0.03(+1.08%)
Aug 30, 2004 2.430 2.480 2.426 2.437 27,268,500 -0.02(-0.67%)
Aug 27, 2004 2.472 2.483 2.429 2.454 48,612,900 -0.02(-0.89%)
Aug 26, 2004 2.369 2.513 2.339 2.476 119,513,100 +0.12(+4.87%)
Aug 25, 2004 2.279 2.368 2.266 2.361 63,227,500 +0.08(+3.44%)
Aug 24, 2004 2.233 2.282 2.228 2.282 46,766,300 +0.06(+2.80%)
Aug 23, 2004 2.200 2.234 2.186 2.220 31,831,800 +0.02(+0.91%)
Aug 20, 2004 2.196 2.214 2.178 2.200 39,596,900 +0.01(+0.29%)
Aug 19, 2004 2.251 2.276 2.169 2.194 48,618,500 -0.07(-3.25%)
Aug 18, 2004 2.179 2.275 2.178 2.267 45,572,800 +0.06(+2.82%)
Aug 17, 2004 2.186 2.224 2.168 2.205 40,378,100 +0.01(+0.29%)
Aug 16, 2004 2.206 2.266 2.189 2.199 54,470,500 -0.00(-0.19%)
Aug 13, 2004 2.190 2.234 2.171 2.203 41,005,300 +0.03(+1.55%)
Aug 12, 2004 2.182 2.204 2.163 2.169 28,277,200 -0.05(-2.06%)
Aug 11, 2004 2.221 2.224 2.161 2.215 40,302,500 -0.04(-1.62%)
Aug 10, 2004 2.171 2.253 2.168 2.251 43,910,300 +0.09(+4.03%)
Aug 09, 2004 2.132 2.175 2.129 2.164 36,355,200 +0.04(+1.75%)
Aug 06, 2004 2.207 2.221 2.121 2.127 61,546,800 -0.11(-5.13%)
Aug 05, 2004 2.268 2.307 2.232 2.242 30,564,100 -0.03(-1.26%)
Aug 04, 2004 2.228 2.294 2.226 2.271 34,576,500 +0.04(+1.60%)
Aug 03, 2004 2.250 2.266 2.225 2.235 26,396,300 -0.02(-0.92%)
Aug 02, 2004 2.231 2.300 2.224 2.256 45,635,800 -0.05(-2.35%)
Jul 30, 2004 2.335 2.357 2.286 2.310 30,388,400 -0.02(-0.92%)
Jul 29, 2004 2.321 2.344 2.295 2.331 27,769,700 +0.03(+1.15%)
Jul 28, 2004 2.308 2.315 2.226 2.305 35,630,700 -0.01(-0.49%)
Jul 27, 2004 2.268 2.339 2.255 2.316 53,130,000 +0.08(+3.74%)
Jul 26, 2004 2.204 2.246 2.199 2.233 49,240,800 +0.04(+1.82%)
Jul 23, 2004 2.264 2.268 2.177 2.193 34,197,100 -0.07(-3.09%)
Jul 22, 2004 2.239 2.266 2.219 2.263 41,771,800 +0.00(+0.19%)
Jul 21, 2004 2.307 2.336 2.239 2.259 37,657,900 -0.04(-1.80%)
Jul 20, 2004 2.281 2.300 2.254 2.300 40,478,900 +0.02(+0.72%)
Jul 19, 2004 2.289 2.301 2.261 2.284 66,651,900 -0.02(-0.71%)
Jul 16, 2004 2.351 2.351 2.294 2.300 61,047,000 -0.05(-2.22%)
Jul 15, 2004 2.325 2.402 2.294 2.352 221,048,100 +0.24(+11.33%)
Jul 14, 2004 2.069 2.141 2.053 2.113 106,370,600 +0.03(+1.23%)
Jul 13, 2004 2.089 2.114 2.073 2.087 39,526,900 +0.01(+0.27%)
Jul 12, 2004 2.144 2.146 2.066 2.081 63,953,400 -0.06(-2.96%)
Jul 09, 2004 2.162 2.179 2.145 2.145 26,107,200 -0.01(-0.36%)
Jul 08, 2004 2.152 2.191 2.139 2.153 29,171,800 -0.02(-0.82%)
Jul 07, 2004 2.201 2.240 2.152 2.171 49,752,500 -0.04(-1.81%)
Jul 06, 2004 2.221 2.244 2.200 2.211 43,629,600 -0.01(-0.42%)
Jul 02, 2004 2.175 2.227 2.124 2.220 113,859,200 -0.09(-3.78%)
Jul 01, 2004 2.291 2.320 2.279 2.307 43,540,000 -0.02(-0.74%)
Jun 30, 2004 2.322 2.355 2.278 2.324 46,648,700 +0.00(+0.12%)
Jun 29, 2004 2.293 2.356 2.244 2.321 73,818,500 +0.00(+0.03%)
Jun 28, 2004 2.421 2.442 2.301 2.321 65,159,500 -0.09(-3.59%)
Jun 25, 2004 2.357 2.407 2.357 2.407 44,706,200 +0.04(+1.57%)
Jun 24, 2004 2.405 2.407 2.356 2.370 31,563,700 -0.04(-1.54%)
Jun 23, 2004 2.357 2.416 2.349 2.407 48,864,200 +0.05(+2.12%)
Jun 22, 2004 2.309 2.364 2.306 2.357 45,602,900 +0.05(+2.07%)
Jun 21, 2004 2.366 2.393 2.294 2.309 48,776,000 -0.04(-1.76%)
Jun 18, 2004 2.327 2.386 2.316 2.351 51,028,600 +0.01(+0.30%)
Jun 17, 2004 2.339 2.366 2.301 2.344 69,685,000 +0.00(+0.21%)
Jun 16, 2004 2.187 2.380 2.181 2.339 113,705,900 +0.15(+6.68%)
Jun 15, 2004 2.161 2.224 2.161 2.192 55,578,600 +0.04(+1.89%)
Jun 14, 2004 2.189 2.191 2.107 2.151 30,497,600 -0.04(-2.02%)
Jun 10, 2004 2.157 2.212 2.157 2.196 32,203,500 +0.04(+1.79%)
Jun 09, 2004 2.149 2.194 2.143 2.157 43,649,900 -0.01(-0.49%)
Jun 08, 2004 2.136 2.174 2.131 2.168 51,904,300 +0.04(+1.81%)
Jun 07, 2004 2.074 2.141 2.058 2.129 36,993,600 +0.07(+3.58%)
Jun 04, 2004 2.040 2.089 2.036 2.056 49,888,300 +0.03(+1.34%)
Jun 03, 2004 2.051 2.071 2.021 2.029 31,489,500 -0.04(-1.80%)
Jun 02, 2004 2.002 2.084 1.986 2.066 39,839,100 +0.06(+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.