FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
275.15 USD  +3.69 (+1.36%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 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%)
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.