FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.635 4.643 4.574 4.600 34,348,300 -0.03(-0.62%)
Dec 30, 2004 4.629 4.645 4.587 4.629 43,331,400 +0.03(+0.56%)
Dec 29, 2004 4.557 4.641 4.541 4.603 56,223,300 +0.02(+0.41%)
Dec 28, 2004 4.521 4.589 4.432 4.584 76,507,900 +0.07(+1.61%)
Dec 27, 2004 4.625 4.654 4.491 4.511 70,010,500 -0.06(-1.33%)
Dec 23, 2004 4.554 4.589 4.543 4.572 30,744,000 +0.02(+0.41%)
Dec 22, 2004 4.584 4.597 4.529 4.554 70,775,600 +0.00(+0.09%)
Dec 21, 2004 4.540 4.555 4.400 4.549 133,275,100 +0.07(+1.55%)
Dec 20, 2004 4.677 4.714 4.411 4.480 146,045,200 -0.16(-3.49%)
Dec 17, 2004 4.774 4.789 4.636 4.642 103,707,100 -0.11(-2.41%)
Dec 16, 2004 4.731 4.821 4.718 4.757 140,896,700 +0.10(+2.05%)
Dec 15, 2004 4.660 4.676 4.619 4.661 49,830,900 -0.00(-0.05%)
Dec 14, 2004 4.667 4.706 4.644 4.664 52,031,000 +0.03(+0.59%)
Dec 13, 2004 4.696 4.707 4.614 4.636 49,424,200 -0.02(-0.37%)
Dec 10, 2004 4.645 4.718 4.621 4.654 96,996,200 +0.08(+1.81%)
Dec 09, 2004 4.482 4.600 4.434 4.571 93,009,700 +0.05(+1.12%)
Dec 08, 2004 4.506 4.602 4.432 4.520 87,231,900 +0.03(+0.62%)
Dec 07, 2004 4.709 4.766 4.469 4.492 132,493,900 -0.21(-4.39%)
Dec 06, 2004 4.589 4.731 4.496 4.699 156,085,300 +0.22(+4.95%)
Dec 03, 2004 4.611 4.643 4.411 4.477 154,998,900 -0.18(-3.88%)
Dec 02, 2004 4.724 4.779 4.619 4.658 123,686,500 -0.18(-3.81%)
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.