FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.87 USD  -0.34 (-0.14%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2002 1.221 1.273 1.214 1.266 33,315,800 +0.05(+3.87%)
Jun 27, 2002 1.199 1.234 1.173 1.219 31,458,000 +0.04(+3.08%)
Jun 26, 2002 1.200 1.235 1.141 1.182 69,824,300 -0.04(-3.44%)
Jun 25, 2002 1.243 1.263 1.204 1.224 37,454,900 +0.02(+1.72%)
Jun 21, 2002 1.212 1.249 1.199 1.204 55,491,800 -0.02(-1.52%)
Jun 20, 2002 1.226 1.257 1.204 1.222 49,343,000 -0.00(-0.06%)
Jun 19, 2002 1.241 1.257 1.206 1.223 213,745,700 -0.22(-15.04%)
Jun 18, 2002 1.459 1.471 1.427 1.439 44,101,400 -0.03(-1.90%)
Jun 17, 2002 1.446 1.474 1.418 1.467 40,576,200 +0.03(+2.19%)
Jun 14, 2002 1.374 1.454 1.294 1.436 53,112,500 +0.00(+0.05%)
Jun 12, 2002 1.458 1.482 1.424 1.435 65,718,800 -0.03(-1.81%)
Jun 11, 2002 1.546 1.550 1.458 1.461 43,457,400 -0.07(-4.75%)
Jun 10, 2002 1.534 1.560 1.524 1.534 34,136,200 +0.01(+0.37%)
Jun 07, 2002 1.554 1.567 1.495 1.529 76,547,100 -0.05(-3.43%)
Jun 06, 2002 1.640 1.659 1.574 1.583 32,197,900 -0.04(-2.46%)
Jun 05, 2002 1.631 1.635 1.596 1.623 34,386,800 -0.04(-2.49%)
May 31, 2002 1.721 1.732 1.663 1.664 45,686,200 -0.05(-2.84%)
May 28, 2002 1.692 1.729 1.674 1.713 18,708,200 -0.01(-0.70%)
May 27, 2002 1.785 1.785 1.711 1.725 20,801,200 +0.00(+0.00%)
May 24, 2002 1.785 1.785 1.711 1.725 20,414,800 -0.07(-4.09%)
May 23, 2002 1.746 1.803 1.719 1.799 46,170,600 +0.06(+3.54%)
May 22, 2002 1.669 1.741 1.666 1.737 36,319,500 +0.06(+3.67%)
May 21, 2002 1.774 1.786 1.671 1.676 35,121,800 -0.09(-5.17%)
May 20, 2002 1.755 1.781 1.752 1.767 33,721,100 -0.02(-1.08%)
May 17, 2002 1.821 1.841 1.758 1.786 29,309,700 -0.01(-0.83%)
May 16, 2002 1.790 1.818 1.770 1.801 28,347,200 -0.00(-0.24%)
May 15, 2002 1.812 1.856 1.774 1.806 41,735,400 -0.02(-1.29%)
May 14, 2002 1.746 1.834 1.730 1.829 65,793,700 +0.12(+6.98%)
May 13, 2002 1.680 1.721 1.639 1.710 32,751,600 +0.04(+2.66%)
May 10, 2002 1.735 1.735 1.641 1.666 29,424,500 -0.06(-3.60%)
May 09, 2002 1.732 1.739 1.700 1.728 28,070,000 -0.01(-0.74%)
May 08, 2002 1.657 1.751 1.646 1.741 54,302,500 +0.14(+8.46%)
May 07, 2002 1.639 1.639 1.581 1.605 30,341,500 -0.01(-0.79%)
May 06, 2002 1.668 1.679 1.604 1.618 31,165,400 -0.06(-3.66%)
May 03, 2002 1.684 1.716 1.674 1.679 28,829,500 -0.01(-0.76%)
May 02, 2002 1.701 1.739 1.686 1.692 29,916,600 -0.02(-1.21%)
May 01, 2002 1.735 1.735 1.669 1.713 26,775,700 -0.02(-1.19%)
Apr 30, 2002 1.706 1.741 1.696 1.734 35,057,400 +0.02(+1.29%)
Apr 29, 2002 1.654 1.719 1.649 1.711 33,954,900 +0.07(+4.13%)
Apr 26, 2002 1.734 1.741 1.643 1.644 38,004,400 -0.08(-4.60%)
Apr 25, 2002 1.683 1.739 1.682 1.723 24,270,400 +0.02(+1.47%)
Apr 24, 2002 1.736 1.750 1.691 1.698 17,556,000 -0.03(-1.98%)
Apr 23, 2002 1.753 1.770 1.721 1.732 29,176,000 -0.02(-1.14%)
Apr 22, 2002 1.774 1.781 1.731 1.752 33,678,400 -0.03(-1.80%)
Apr 19, 2002 1.821 1.821 1.781 1.784 48,066,900 -0.03(-1.69%)
Apr 18, 2002 1.821 1.823 1.777 1.815 50,005,900 -0.05(-2.68%)
Apr 17, 2002 1.852 1.869 1.813 1.865 46,140,500 +0.03(+1.44%)
Apr 16, 2002 1.796 1.857 1.794 1.839 76,746,600 +0.05(+2.96%)
Apr 15, 2002 1.790 1.796 1.771 1.786 37,414,300 -0.00(-0.24%)
Apr 12, 2002 1.786 1.798 1.755 1.790 39,980,500 +0.01(+0.80%)
Apr 11, 2002 1.788 1.800 1.768 1.776 50,880,200 +0.01(+0.81%)
Apr 10, 2002 1.729 1.782 1.715 1.761 28,108,500 +0.04(+2.32%)
Apr 09, 2002 1.756 1.786 1.715 1.721 23,937,900 -0.03(-1.87%)
Apr 08, 2002 1.726 1.763 1.699 1.754 32,404,400 -0.01(-0.73%)
Apr 05, 2002 1.782 1.799 1.721 1.767 34,630,400 -0.01(-0.64%)
Apr 04, 2002 1.691 1.789 1.691 1.779 42,171,500 +0.08(+4.84%)
Apr 03, 2002 1.718 1.749 1.686 1.696 26,790,400 -0.02(-1.33%)
Apr 02, 2002 1.714 1.736 1.705 1.719 25,345,600 -0.03(-1.59%)
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.