FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.16 USD  -0.61 (-0.22%)
Streaming Delayed Price  /  Updated: 1:24 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.506 1.516 1.460 1.480 35,614,824 -0.04(-2.72%)
Sep 29, 2003 1.535 1.548 1.475 1.521 45,489,913 +0.04(+2.95%)
Sep 26, 2003 1.450 1.550 1.439 1.478 43,392,433 +0.02(+1.27%)
Sep 25, 2003 1.524 1.526 1.446 1.459 71,200,395 -0.06(-4.17%)
Sep 24, 2003 1.602 1.596 1.511 1.523 37,568,503 -0.08(-4.95%)
Sep 23, 2003 1.573 1.604 1.563 1.602 16,478,665 +0.02(+1.59%)
Sep 22, 2003 1.584 1.607 1.566 1.577 22,376,144 -0.04(-2.21%)
Sep 19, 2003 1.634 1.646 1.602 1.613 25,363,821 -0.02(-1.31%)
Sep 18, 2003 1.579 1.642 1.568 1.634 31,609,305 +0.05(+3.44%)
Sep 17, 2003 1.598 1.599 1.561 1.580 36,174,551 -0.02(-1.07%)
Sep 16, 2003 1.586 1.621 1.586 1.597 33,624,808 +0.01(+0.68%)
Sep 15, 2003 1.629 1.636 1.580 1.586 28,354,900 -0.06(-3.85%)
Sep 12, 2003 1.608 1.653 1.594 1.650 22,500,100 +0.04(+2.39%)
Sep 11, 2003 1.589 1.628 1.579 1.611 26,742,100 +0.03(+1.71%)
Sep 10, 2003 1.589 1.615 1.579 1.584 28,111,300 -0.01(-0.85%)
Sep 09, 2003 1.609 1.619 1.580 1.598 22,546,300 -0.03(-1.63%)
Sep 08, 2003 1.606 1.628 1.605 1.624 20,911,100 +0.02(+1.07%)
Sep 05, 2003 1.624 1.654 1.601 1.607 30,013,900 -0.02(-1.45%)
Sep 04, 2003 1.654 1.661 1.626 1.631 25,998,700 -0.01(-0.52%)
Sep 03, 2003 1.629 1.666 1.626 1.639 33,614,000 +0.01(+0.44%)
Sep 02, 2003 1.619 1.636 1.600 1.632 30,499,700 +0.02(+1.06%)
Aug 29, 2003 1.586 1.632 1.575 1.615 33,147,800 +0.03(+1.89%)
Aug 28, 2003 1.524 1.587 1.524 1.585 39,979,800 +0.05(+3.31%)
Aug 27, 2003 1.494 1.534 1.476 1.534 28,212,800 +0.03(+2.04%)
Aug 26, 2003 1.482 1.505 1.454 1.504 20,619,900 +0.01(+0.91%)
Aug 25, 2003 1.484 1.494 1.464 1.490 17,241,700 -0.00(-0.10%)
Aug 22, 2003 1.558 1.571 1.474 1.491 31,283,000 -0.06(-3.69%)
Aug 21, 2003 1.502 1.550 1.496 1.549 32,049,500 +0.05(+3.19%)
Aug 20, 2003 1.441 1.519 1.439 1.501 34,166,300 +0.05(+3.40%)
Aug 19, 2003 1.455 1.461 1.429 1.451 16,718,100 -0.00(-0.10%)
Aug 18, 2003 1.419 1.458 1.409 1.453 24,198,300 +0.05(+3.20%)
Aug 15, 2003 1.430 1.434 1.404 1.408 15,733,200 -0.02(-1.30%)
Aug 14, 2003 1.444 1.452 1.424 1.426 24,124,800 -0.02(-1.04%)
Aug 13, 2003 1.419 1.453 1.399 1.441 35,512,400 +0.03(+2.44%)
Aug 12, 2003 1.411 1.414 1.390 1.407 20,554,800 +0.00(+0.20%)
Aug 11, 2003 1.416 1.424 1.394 1.404 17,153,500 +0.00(+0.10%)
Aug 08, 2003 1.436 1.438 1.400 1.403 17,231,200 -0.02(-1.46%)
Aug 07, 2003 1.409 1.435 1.387 1.424 21,870,800 +0.02(+1.53%)
Aug 06, 2003 1.433 1.441 1.393 1.402 30,683,100 -0.05(-3.68%)
Aug 05, 2003 1.525 1.529 1.436 1.456 31,180,100 -0.06(-3.91%)
Aug 04, 2003 1.466 1.536 1.449 1.515 28,764,400 +0.03(+2.32%)
Aug 01, 2003 1.500 1.519 1.474 1.481 18,586,400 -0.03(-1.66%)
Jul 31, 2003 1.481 1.525 1.469 1.506 37,688,000 +0.06(+3.94%)
Jul 30, 2003 1.484 1.493 1.441 1.449 21,699,300 -0.03(-2.12%)
Jul 29, 2003 1.499 1.506 1.466 1.480 24,661,700 -0.02(-1.29%)
Jul 28, 2003 1.536 1.536 1.490 1.499 21,295,400 -0.04(-2.55%)
Jul 25, 2003 1.458 1.541 1.457 1.539 27,097,700 +0.07(+5.02%)
Jul 24, 2003 1.503 1.536 1.456 1.465 28,654,500 -0.02(-1.35%)
Jul 23, 2003 1.496 1.497 1.461 1.485 17,879,400 -0.00(-0.05%)
Jul 22, 2003 1.491 1.497 1.464 1.486 24,803,100 +0.01(+0.92%)
Jul 21, 2003 1.478 1.486 1.450 1.472 23,158,100 -0.02(-1.19%)
Jul 18, 2003 1.493 1.513 1.457 1.490 37,354,800 -0.00(-0.20%)
Jul 17, 2003 1.442 1.496 1.438 1.493 94,008,600 +0.07(+5.18%)
Jul 16, 2003 1.426 1.429 1.384 1.419 31,728,900 +0.02(+1.33%)
Jul 15, 2003 1.430 1.446 1.388 1.401 25,860,100 -0.02(-1.46%)
Jul 14, 2003 1.429 1.457 1.419 1.421 23,550,800 +0.00(+0.25%)
Jul 11, 2003 1.404 1.429 1.395 1.418 17,107,300 +0.02(+1.38%)
Jul 10, 2003 1.420 1.424 1.384 1.399 21,426,300 -0.02(-1.56%)
Jul 09, 2003 1.444 1.461 1.420 1.421 26,736,500 -0.04(-2.50%)
Jul 08, 2003 1.394 1.464 1.392 1.457 32,095,700 +0.04(+2.67%)
Jul 07, 2003 1.376 1.441 1.366 1.419 36,291,500 +0.05(+3.87%)
Jul 03, 2003 1.357 1.396 1.356 1.366 17,221,400 -0.01(-0.73%)
Jul 02, 2003 1.359 1.386 1.359 1.376 40,550,300 +0.01(+0.94%)
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.