FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
195.09 USD  +6.93 (+3.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Mar 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 1.294 1.299 1.252 1.282 47,854,800 -0.01(-0.83%)
May 29, 2003 1.306 1.321 1.279 1.293 41,722,800 -0.01(-0.98%)
May 28, 2003 1.321 1.333 1.296 1.306 42,620,900 -0.04(-3.18%)
May 27, 2003 1.283 1.350 1.279 1.349 36,287,300 +0.04(+3.06%)
May 23, 2003 1.301 1.319 1.283 1.309 25,888,100 +0.01(+0.44%)
May 22, 2003 1.278 1.314 1.267 1.303 22,508,500 +0.03(+2.18%)
May 21, 2003 1.271 1.292 1.262 1.275 38,325,700 +0.00(+0.34%)
May 20, 2003 1.293 1.297 1.257 1.271 52,157,700 -0.02(-1.71%)
May 19, 2003 1.324 1.332 1.290 1.293 55,843,900 -0.05(-3.72%)
May 16, 2003 1.328 1.357 1.306 1.343 42,163,100 +0.00(+0.37%)
May 15, 2003 1.329 1.346 1.319 1.338 35,797,300 +0.01(+0.97%)
May 14, 2003 1.345 1.346 1.316 1.325 44,571,100 -0.01(-0.64%)
May 13, 2003 1.316 1.355 1.282 1.334 56,017,500 +0.01(+0.59%)
May 12, 2003 1.296 1.339 1.295 1.326 52,562,300 +0.02(+1.42%)
May 09, 2003 1.309 1.314 1.277 1.307 73,620,400 +0.02(+1.67%)
May 08, 2003 1.264 1.291 1.236 1.286 86,123,100 +0.02(+1.98%)
May 07, 2003 1.238 1.303 1.222 1.261 132,016,500 +0.01(+0.86%)
May 06, 2003 1.151 1.279 1.151 1.250 189,630,700 +0.10(+8.76%)
May 05, 2003 1.055 1.206 1.054 1.149 194,742,100 +0.12(+11.35%)
May 02, 2003 1.033 1.042 1.024 1.032 40,268,900 +0.01(+0.63%)
May 01, 2003 1.018 1.028 1.000 1.026 42,961,800 +0.01(+0.98%)
Apr 30, 2003 0.9950 1.025 0.9893 1.016 57,403,500 +0.01(+1.14%)
Apr 29, 2003 0.9986 1.011 0.9700 1.004 57,446,900 +0.01(+1.44%)
Apr 28, 2003 0.9629 0.9971 0.9593 0.9900 79,835,000 +0.04(+3.82%)
Apr 25, 2003 0.9614 0.9700 0.9450 0.9536 25,755,100 -0.01(-0.67%)
Apr 24, 2003 0.9657 0.9721 0.9286 0.9600 40,839,400 -0.01(-1.03%)
Apr 23, 2003 0.9664 0.9736 0.9550 0.9700 26,333,300 +0.01(+0.52%)
Apr 22, 2003 0.9414 0.9729 0.9350 0.9650 38,032,400 +0.03(+2.82%)
Apr 21, 2003 0.9379 0.9421 0.9271 0.9386 19,139,400 +0.00(+0.15%)
Apr 17, 2003 0.9429 0.9464 0.9086 0.9371 77,190,400 -0.01(-0.91%)
Apr 16, 2003 0.9279 0.9764 0.9229 0.9457 127,424,500 -0.01(-1.12%)
Apr 15, 2003 0.9707 0.9714 0.9500 0.9564 38,118,500 -0.01(-1.40%)
Apr 14, 2003 0.9793 0.9821 0.9643 0.9700 63,027,300 +0.03(+2.88%)
Apr 11, 2003 1.004 1.031 0.9236 0.9429 174,309,800 -0.08(-8.14%)
Apr 10, 2003 1.014 1.028 1.014 1.026 13,661,200 +0.01(+1.27%)
Apr 09, 2003 1.037 1.044 1.010 1.014 18,342,100 -0.02(-1.80%)
Apr 08, 2003 1.036 1.046 1.026 1.032 16,116,800 -0.00(-0.28%)
Apr 07, 2003 1.061 1.068 1.029 1.035 24,610,600 +0.01(+0.56%)
Apr 04, 2003 1.037 1.048 1.028 1.029 18,710,300 -0.00(-0.35%)
Apr 03, 2003 1.040 1.050 1.025 1.033 18,214,000 -0.01(-0.96%)
Apr 02, 2003 1.026 1.049 1.019 1.043 21,421,400 +0.03(+3.11%)
Apr 01, 2003 1.014 1.022 1.005 1.011 19,296,900 +0.00(+0.14%)
Mar 31, 2003 1.024 1.038 1.003 1.010 32,023,418 -0.03(-2.95%)
Mar 28, 2003 1.029 1.044 1.026 1.041 17,978,065 +0.01(+0.55%)
Mar 27, 2003 1.023 1.050 1.023 1.035 15,138,879 +0.01(+0.56%)
Mar 26, 2003 1.039 1.040 1.021 1.029 21,797,650 -0.01(-0.96%)
Mar 25, 2003 1.029 1.059 1.026 1.039 20,958,308 +0.01(+1.25%)
Mar 24, 2003 1.048 1.057 1.025 1.026 20,190,611 -0.04(-4.20%)
Mar 21, 2003 1.079 1.082 1.059 1.071 37,292,948 +0.01(+0.60%)
Mar 20, 2003 1.066 1.071 1.043 1.065 20,460,391 -0.00(-0.27%)
Mar 19, 2003 1.076 1.082 1.057 1.068 17,732,575 -0.00(-0.33%)
Mar 18, 2003 1.071 1.078 1.059 1.071 28,055,923 -0.00(-0.07%)
Mar 17, 2003 1.064 1.076 1.051 1.072 50,104,621 +0.02(+1.56%)
Mar 14, 2003 1.049 1.072 1.046 1.056 19,235,426 +0.00(+0.41%)
Mar 13, 2003 1.034 1.057 1.012 1.051 42,067,200 +0.04(+3.52%)
Mar 12, 2003 1.012 1.028 1.004 1.016 27,915,860 -0.00(-0.07%)
Mar 11, 2003 1.026 1.035 1.009 1.016 20,260,800 -0.01(-0.97%)
Mar 10, 2003 1.036 1.048 1.021 1.026 17,045,000 -0.01(-1.10%)
Mar 07, 2003 1.034 1.050 1.022 1.038 18,883,200 -0.00(-0.21%)
Mar 06, 2003 1.041 1.043 1.029 1.040 12,310,900 -0.00(-0.41%)
Mar 05, 2003 1.044 1.057 1.037 1.044 15,916,600 +0.00(+0.41%)
Mar 04, 2003 1.053 1.058 1.031 1.040 15,846,600 -0.01(-0.61%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More