FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
236.41 USD  +1.13 (+0.48%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.142 1.174 1.137 1.148 36,977,500 +0.01(+0.56%)
Oct 30, 2002 1.106 1.169 1.106 1.141 33,915,700 +0.04(+3.50%)
Oct 29, 2002 1.112 1.134 1.069 1.103 32,265,100 -0.01(-1.09%)
Oct 28, 2002 1.111 1.139 1.089 1.115 43,722,028 +0.01(+1.23%)
Oct 25, 2002 1.049 1.104 1.042 1.101 34,633,200 +0.05(+4.97%)
Oct 24, 2002 1.073 1.086 1.039 1.049 21,866,586 -0.01(-1.28%)
Oct 23, 2002 1.045 1.070 1.036 1.063 26,172,769 +0.01(+1.22%)
Oct 22, 2002 1.034 1.063 1.019 1.050 27,111,700 +0.01(+0.96%)
Oct 21, 2002 1.019 1.045 1.000 1.040 29,809,500 +0.02(+1.53%)
Oct 18, 2002 1.000 1.025 0.9950 1.024 36,091,300 +0.02(+1.63%)
Oct 17, 2002 1.015 1.028 0.9986 1.008 57,402,464 -0.03(-3.09%)
Oct 16, 2002 1.061 1.081 1.033 1.040 37,893,100 -0.04(-3.96%)
Oct 15, 2002 1.087 1.089 1.056 1.083 50,025,255 +0.03(+2.64%)
Oct 14, 2002 1.039 1.070 1.031 1.055 23,923,473 +0.02(+1.79%)
Oct 11, 2002 1.019 1.056 1.007 1.036 36,820,098 +0.03(+2.77%)
Oct 10, 2002 0.9736 1.016 0.9700 1.008 40,534,900 +0.04(+3.82%)
Oct 09, 2002 0.9671 0.9893 0.9579 0.9714 44,492,700 -0.01(-0.65%)
Oct 08, 2002 0.9929 0.9971 0.9543 0.9777 56,753,200 -0.01(-0.60%)
Oct 07, 2002 0.9979 1.015 0.9829 0.9836 30,438,100 -0.02(-1.85%)
Oct 04, 2002 1.026 1.029 0.9999 1.002 23,894,500 -0.02(-1.89%)
Oct 03, 2002 1.013 1.043 1.004 1.021 27,116,600 +0.01(+0.92%)
Oct 02, 2002 1.024 1.045 1.007 1.012 28,609,700 -0.02(-2.21%)
Oct 01, 2002 1.043 1.043 1.000 1.035 41,848,100 -0.00(-0.07%)
Sep 30, 2002 1.029 1.041 1.010 1.036 28,598,724 -0.02(-1.49%)
Sep 27, 2002 1.035 1.061 1.034 1.051 25,755,100 +0.00(+0.14%)
Sep 26, 2002 1.079 1.085 1.039 1.050 26,049,800 -0.02(-1.54%)
Sep 25, 2002 1.049 1.084 1.046 1.066 31,851,134 +0.02(+1.98%)
Sep 24, 2002 1.029 1.059 1.029 1.046 31,363,500 -0.01(-1.41%)
Sep 23, 2002 1.054 1.069 1.032 1.061 32,869,200 -0.00(-0.13%)
Sep 20, 2002 1.044 1.067 1.037 1.062 43,999,200 +0.02(+1.99%)
Sep 19, 2002 1.054 1.057 1.034 1.041 25,472,300 -0.03(-2.93%)
Sep 18, 2002 1.049 1.078 1.037 1.073 40,926,200 +0.02(+1.49%)
Sep 17, 2002 1.041 1.074 1.041 1.057 53,540,900 +0.02(+2.07%)
Sep 16, 2002 1.010 1.044 1.009 1.036 35,729,400 +0.02(+2.33%)
Sep 13, 2002 1.009 1.024 1.004 1.012 35,260,400 +0.00(+0.21%)
Sep 12, 2002 1.015 1.036 1.009 1.010 33,707,100 -0.01(-1.05%)
Sep 11, 2002 1.024 1.043 1.011 1.021 25,333,000 -0.00(-0.28%)
Sep 10, 2002 1.029 1.036 1.009 1.024 31,222,800 -0.00(-0.28%)
Sep 09, 2002 1.020 1.038 1.011 1.026 19,574,100 -0.00(-0.07%)
Sep 06, 2002 1.036 1.046 1.016 1.027 21,819,700 +0.01(+1.41%)
Sep 05, 2002 1.016 1.026 1.004 1.013 28,257,600 -0.02(-2.07%)
Sep 04, 2002 1.014 1.056 1.012 1.034 52,289,300 +0.03(+3.06%)
Sep 03, 2002 1.035 1.039 1.004 1.004 34,643,000 -0.05(-4.75%)
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%)
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.