FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
236.09 USD  +0.81 (+0.34%)
Streaming Delayed Price  /  Updated: 11:32 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.711 3.800 3.700 3.743 101,334,800 +0.01(+0.40%)
Oct 28, 2004 3.570 3.730 3.536 3.728 108,039,400 +0.14(+3.76%)
Oct 27, 2004 3.476 3.616 3.441 3.593 149,452,100 +0.17(+4.86%)
Oct 26, 2004 3.389 3.432 3.355 3.426 74,327,400 +0.03(+0.88%)
Oct 25, 2004 3.371 3.417 3.362 3.396 49,081,200 +0.01(+0.30%)
Oct 22, 2004 3.386 3.405 3.359 3.386 60,541,600 -0.04(-1.11%)
Oct 21, 2004 3.403 3.438 3.383 3.424 90,664,000 +0.03(+0.99%)
Oct 20, 2004 3.364 3.400 3.332 3.391 77,002,100 +0.00(+0.11%)
Oct 19, 2004 3.436 3.454 3.379 3.387 100,386,300 -0.02(-0.69%)
Oct 18, 2004 3.199 3.411 3.193 3.411 150,406,200 +0.16(+4.95%)
Oct 15, 2004 3.206 3.258 3.156 3.250 128,503,200 +0.04(+1.16%)
Oct 14, 2004 3.074 3.268 3.039 3.213 346,160,500 +0.37(+13.16%)
Oct 13, 2004 2.773 2.840 2.767 2.839 150,033,100 +0.10(+3.81%)
Oct 12, 2004 2.750 2.756 2.689 2.735 57,581,300 -0.02(-0.78%)
Oct 11, 2004 2.771 2.790 2.729 2.756 40,488,000 -0.03(-1.20%)
Oct 08, 2004 2.825 2.841 2.774 2.790 44,915,500 -0.04(-1.41%)
Oct 07, 2004 2.896 2.924 2.819 2.830 53,339,300 -0.07(-2.51%)
Oct 06, 2004 2.821 2.911 2.819 2.903 55,808,900 +0.09(+3.23%)
Oct 05, 2004 2.754 2.834 2.743 2.812 50,805,300 +0.04(+1.50%)
Oct 04, 2004 2.799 2.799 2.768 2.771 71,818,600 +0.01(+0.31%)
Oct 01, 2004 2.794 2.799 2.756 2.762 58,202,200 -0.01(-0.21%)
Sep 30, 2004 2.786 2.805 2.746 2.768 53,136,300 +0.01(+0.18%)
Sep 29, 2004 2.709 2.776 2.701 2.763 34,191,500 +0.05(+1.68%)
Sep 28, 2004 2.679 2.735 2.675 2.717 44,147,600 +0.04(+1.36%)
Sep 27, 2004 2.641 2.713 2.631 2.681 49,711,900 +0.02(+0.64%)
Sep 24, 2004 2.671 2.714 2.654 2.664 46,185,300 +0.00(+0.05%)
Sep 23, 2004 2.646 2.679 2.638 2.662 49,685,300 +0.02(+0.95%)
Sep 22, 2004 2.721 2.724 2.629 2.637 50,222,900 -0.08(-2.87%)
Sep 21, 2004 2.693 2.776 2.676 2.715 48,345,500 +0.02(+0.80%)
Sep 20, 2004 2.636 2.713 2.634 2.694 30,632,000 +0.04(+1.53%)
Sep 17, 2004 2.611 2.670 2.600 2.653 64,185,800 +0.06(+2.17%)
Sep 16, 2004 2.514 2.626 2.506 2.596 62,740,356 +0.08(+3.27%)
Sep 15, 2004 2.514 2.534 2.486 2.514 29,155,000 -0.02(-0.82%)
Sep 14, 2004 2.521 2.539 2.484 2.535 32,225,900 -0.01(-0.28%)
Sep 13, 2004 2.561 2.576 2.523 2.542 35,254,800 -0.02(-0.78%)
Sep 10, 2004 2.549 2.588 2.533 2.562 40,691,700 +0.01(+0.48%)
Sep 09, 2004 2.579 2.593 2.520 2.550 57,681,400 -0.05(-1.79%)
Sep 08, 2004 2.550 2.612 2.549 2.596 42,932,400 +0.04(+1.65%)
Sep 07, 2004 2.529 2.585 2.516 2.554 37,547,300 +0.04(+1.50%)
Sep 03, 2004 2.502 2.566 2.501 2.516 36,687,000 -0.03(-1.21%)
Sep 02, 2004 2.536 2.558 2.488 2.547 50,802,500 -0.01(-0.56%)
Sep 01, 2004 2.450 2.571 2.442 2.561 64,500,100 +0.10(+3.97%)
Aug 31, 2004 2.434 2.496 2.429 2.464 47,319,300 +0.03(+1.08%)
Aug 30, 2004 2.430 2.480 2.426 2.437 27,268,500 -0.02(-0.67%)
Aug 27, 2004 2.472 2.483 2.429 2.454 48,612,900 -0.02(-0.89%)
Aug 26, 2004 2.369 2.513 2.339 2.476 119,513,100 +0.12(+4.87%)
Aug 25, 2004 2.279 2.368 2.266 2.361 63,227,500 +0.08(+3.44%)
Aug 24, 2004 2.233 2.282 2.228 2.282 46,766,300 +0.06(+2.80%)
Aug 23, 2004 2.200 2.234 2.186 2.220 31,831,800 +0.02(+0.91%)
Aug 20, 2004 2.196 2.214 2.178 2.200 39,596,900 +0.01(+0.29%)
Aug 19, 2004 2.251 2.276 2.169 2.194 48,618,500 -0.07(-3.25%)
Aug 18, 2004 2.179 2.275 2.178 2.267 45,572,800 +0.06(+2.82%)
Aug 17, 2004 2.186 2.224 2.168 2.205 40,378,100 +0.01(+0.29%)
Aug 16, 2004 2.206 2.266 2.189 2.199 54,470,500 -0.00(-0.19%)
Aug 13, 2004 2.190 2.234 2.171 2.203 41,005,300 +0.03(+1.55%)
Aug 12, 2004 2.182 2.204 2.163 2.169 28,277,200 -0.05(-2.06%)
Aug 11, 2004 2.221 2.224 2.161 2.215 40,302,500 -0.04(-1.62%)
Aug 10, 2004 2.171 2.253 2.168 2.251 43,910,300 +0.09(+4.03%)
Aug 09, 2004 2.132 2.175 2.129 2.164 36,355,200 +0.04(+1.75%)
Aug 06, 2004 2.207 2.221 2.121 2.127 61,546,800 -0.11(-5.13%)
Aug 05, 2004 2.268 2.307 2.232 2.242 30,564,100 -0.03(-1.26%)
Aug 04, 2004 2.228 2.294 2.226 2.271 34,576,500 +0.04(+1.60%)
Aug 03, 2004 2.250 2.266 2.225 2.235 26,396,300 -0.02(-0.92%)
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.