FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.