FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
169.85 USD  -0.57 (-0.33%)
Streaming Delayed Price  /  Updated: 8:20 AM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.914 4.914 4.789 4.789 128,741,900 -0.10(-2.03%)
Nov 29, 2004 4.929 4.969 4.815 4.889 214,413,500 +0.28(+6.03%)
Nov 26, 2004 4.668 4.697 4.596 4.611 68,782,700 +0.04(+0.78%)
Nov 24, 2004 4.406 4.657 4.396 4.575 173,968,200 +0.20(+4.54%)
Nov 23, 2004 4.449 4.461 4.361 4.376 113,946,700 -0.01(-0.13%)
Nov 22, 2004 4.144 4.571 4.136 4.382 321,362,300 +0.44(+11.20%)
Nov 19, 2004 3.964 4.065 3.893 3.941 95,724,300 -0.02(-0.40%)
Nov 18, 2004 3.879 3.961 3.878 3.956 57,594,600 +0.04(+0.89%)
Nov 17, 2004 3.942 3.961 3.873 3.921 49,845,600 -0.00(-0.06%)
Nov 16, 2004 3.940 3.943 3.891 3.924 36,901,900 -0.02(-0.55%)
Nov 15, 2004 3.934 3.961 3.881 3.946 47,028,800 -0.02(-0.47%)
Nov 12, 2004 3.929 3.978 3.917 3.964 49,479,500 +0.01(+0.36%)
Nov 11, 2004 3.925 3.959 3.874 3.950 51,086,000 +0.04(+1.00%)
Nov 10, 2004 3.854 3.956 3.851 3.911 63,635,600 +0.05(+1.30%)
Nov 09, 2004 3.871 3.896 3.813 3.861 59,573,500 -0.02(-0.61%)
Nov 08, 2004 3.876 3.961 3.847 3.884 65,902,900 -0.02(-0.62%)
Nov 05, 2004 3.921 3.929 3.717 3.909 150,672,200 +0.02(+0.50%)
Nov 04, 2004 3.931 3.968 3.884 3.889 116,138,400 -0.06(-1.55%)
Nov 03, 2004 3.889 4.008 3.856 3.951 150,532,900 +0.13(+3.38%)
Nov 02, 2004 3.745 3.863 3.743 3.821 91,275,800 +0.08(+2.00%)
Nov 01, 2004 3.750 3.804 3.717 3.746 75,380,900 +0.00(+0.10%)
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%)
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