FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
219.31 USD  +3.29 (+1.52%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 1.985 2.014 1.972 2.004 22,810,200 +0.00(+0.00%)
May 28, 2004 2.006 2.019 1.986 2.004 18,214,000 -0.01(-0.39%)
May 27, 2004 2.034 2.043 1.987 2.012 29,497,300 -0.02(-1.19%)
May 26, 2004 2.022 2.056 2.000 2.036 40,271,000 +0.01(+0.35%)
May 25, 2004 1.964 2.036 1.949 2.029 39,996,600 +0.08(+3.91%)
May 24, 2004 1.946 1.993 1.936 1.953 29,460,200 +0.02(+0.85%)
May 21, 2004 1.921 1.943 1.909 1.936 22,488,200 +0.03(+1.50%)
May 20, 2004 1.902 1.929 1.891 1.908 24,536,400 +0.02(+0.91%)
May 19, 2004 1.957 1.964 1.887 1.891 46,963,000 -0.04(-2.18%)
May 18, 2004 1.926 1.949 1.914 1.933 25,805,500 +0.03(+1.58%)
May 17, 2004 1.907 1.933 1.883 1.903 37,555,000 -0.03(-1.55%)
May 14, 2004 1.936 1.951 1.889 1.933 32,224,500 -0.01(-0.48%)
May 13, 2004 1.938 1.980 1.921 1.942 28,730,800 -0.01(-0.40%)
May 12, 2004 1.914 1.953 1.874 1.950 30,697,800 +0.01(+0.59%)
May 11, 2004 1.886 1.942 1.886 1.939 38,145,800 +0.06(+3.27%)
May 10, 2004 1.876 1.900 1.853 1.877 31,246,600 -0.03(-1.46%)
May 07, 2004 1.898 1.969 1.896 1.905 52,378,900 +0.01(+0.34%)
May 06, 2004 1.886 1.911 1.850 1.899 33,943,700 -0.00(-0.26%)
May 05, 2004 1.871 1.911 1.854 1.904 29,762,600 +0.04(+1.95%)
May 04, 2004 1.861 1.896 1.821 1.867 34,997,200 +0.00(+0.27%)
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