FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
236.21 USD  +6.12 (+2.66%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.