FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
172.22 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 14, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.142 1.174 1.137 1.148 36,977,500 +0.01(+0.56%)
Oct 30, 2002 1.106 1.169 1.106 1.141 33,915,700 +0.04(+3.50%)
Oct 29, 2002 1.112 1.134 1.069 1.103 32,265,100 -0.01(-1.09%)
Oct 28, 2002 1.111 1.139 1.089 1.115 43,722,028 +0.01(+1.23%)
Oct 25, 2002 1.049 1.104 1.042 1.101 34,633,200 +0.05(+4.97%)
Oct 24, 2002 1.073 1.086 1.039 1.049 21,866,586 -0.01(-1.28%)
Oct 23, 2002 1.045 1.070 1.036 1.063 26,172,769 +0.01(+1.22%)
Oct 22, 2002 1.034 1.063 1.019 1.050 27,111,700 +0.01(+0.96%)
Oct 21, 2002 1.019 1.045 1.000 1.040 29,809,500 +0.02(+1.53%)
Oct 18, 2002 1.000 1.025 0.9950 1.024 36,091,300 +0.02(+1.63%)
Oct 17, 2002 1.015 1.028 0.9986 1.008 57,402,464 -0.03(-3.09%)
Oct 16, 2002 1.061 1.081 1.033 1.040 37,893,100 -0.04(-3.96%)
Oct 15, 2002 1.087 1.089 1.056 1.083 50,025,255 +0.03(+2.64%)
Oct 14, 2002 1.039 1.070 1.031 1.055 23,923,473 +0.02(+1.79%)
Oct 11, 2002 1.019 1.056 1.007 1.036 36,820,098 +0.03(+2.77%)
Oct 10, 2002 0.9736 1.016 0.9700 1.008 40,534,900 +0.04(+3.82%)
Oct 09, 2002 0.9671 0.9893 0.9579 0.9714 44,492,700 -0.01(-0.65%)
Oct 08, 2002 0.9929 0.9971 0.9543 0.9777 56,753,200 -0.01(-0.60%)
Oct 07, 2002 0.9979 1.015 0.9829 0.9836 30,438,100 -0.02(-1.85%)
Oct 04, 2002 1.026 1.029 0.9999 1.002 23,894,500 -0.02(-1.89%)
Oct 03, 2002 1.013 1.043 1.004 1.021 27,116,600 +0.01(+0.92%)
Oct 02, 2002 1.024 1.045 1.007 1.012 28,609,700 -0.02(-2.21%)
Oct 01, 2002 1.043 1.043 1.000 1.035 41,848,100 -0.00(-0.07%)
Sep 30, 2002 1.029 1.041 1.010 1.036 28,598,724 -0.02(-1.49%)
Sep 27, 2002 1.035 1.061 1.034 1.051 25,755,100 +0.00(+0.14%)
Sep 26, 2002 1.079 1.085 1.039 1.050 26,049,800 -0.02(-1.54%)
Sep 25, 2002 1.049 1.084 1.046 1.066 31,851,134 +0.02(+1.98%)
Sep 24, 2002 1.029 1.059 1.029 1.046 31,363,500 -0.01(-1.41%)
Sep 23, 2002 1.054 1.069 1.032 1.061 32,869,200 -0.00(-0.13%)
Sep 20, 2002 1.044 1.067 1.037 1.062 43,999,200 +0.02(+1.99%)
Sep 19, 2002 1.054 1.057 1.034 1.041 25,472,300 -0.03(-2.93%)
Sep 18, 2002 1.049 1.078 1.037 1.073 40,926,200 +0.02(+1.49%)
Sep 17, 2002 1.041 1.074 1.041 1.057 53,540,900 +0.02(+2.07%)
Sep 16, 2002 1.010 1.044 1.009 1.036 35,729,400 +0.02(+2.33%)
Sep 13, 2002 1.009 1.024 1.004 1.012 35,260,400 +0.00(+0.21%)
Sep 12, 2002 1.015 1.036 1.009 1.010 33,707,100 -0.01(-1.05%)
Sep 11, 2002 1.024 1.043 1.011 1.021 25,333,000 -0.00(-0.28%)
Sep 10, 2002 1.029 1.036 1.009 1.024 31,222,800 -0.00(-0.28%)
Sep 09, 2002 1.020 1.038 1.011 1.026 19,574,100 -0.00(-0.07%)
Sep 06, 2002 1.036 1.046 1.016 1.027 21,819,700 +0.01(+1.41%)
Sep 05, 2002 1.016 1.026 1.004 1.013 28,257,600 -0.02(-2.07%)
Sep 04, 2002 1.014 1.056 1.012 1.034 52,289,300 +0.03(+3.06%)
Sep 03, 2002 1.035 1.039 1.004 1.004 34,643,000 -0.05(-4.75%)
Aug 30, 2002 1.052 1.081 1.041 1.054 23,819,600 +0.00(+0.34%)
Aug 29, 2002 1.046 1.077 1.036 1.050 20,123,082 +0.00(+0.00%)
Aug 28, 2002 1.057 1.080 1.046 1.050 30,774,100 -0.01(-1.01%)
Aug 27, 2002 1.122 1.124 1.051 1.061 32,494,700 -0.05(-4.38%)
Aug 26, 2002 1.139 1.139 1.083 1.109 23,683,170 -0.01(-1.21%)
Aug 23, 2002 1.136 1.138 1.104 1.123 20,171,200 -0.02(-1.57%)
Aug 22, 2002 1.156 1.161 1.119 1.141 32,307,800 -0.01(-0.93%)
Aug 21, 2002 1.143 1.160 1.104 1.151 24,946,600 +0.02(+1.32%)
Aug 20, 2002 1.141 1.149 1.109 1.136 23,148,300 +0.01(+0.57%)
Aug 16, 2002 1.104 1.150 1.091 1.130 30,330,930 +0.01(+1.35%)
Aug 15, 2002 1.088 1.125 1.072 1.115 40,105,100 +0.03(+2.90%)
Aug 14, 2002 1.048 1.096 1.039 1.084 49,932,400 +0.04(+3.98%)
Aug 13, 2002 1.064 1.086 1.039 1.042 33,223,470 -0.03(-2.67%)
Aug 12, 2002 1.064 1.073 1.049 1.071 22,375,500 -0.00(-0.33%)
Aug 07, 2002 1.078 1.097 1.025 1.074 41,474,300 +0.02(+2.04%)
Aug 06, 2002 1.015 1.088 1.006 1.053 33,775,000 +0.05(+5.36%)
Aug 05, 2002 1.036 1.050 0.9979 0.9993 25,332,300 -0.03(-3.18%)
Aug 02, 2002 1.053 1.071 1.018 1.032 22,411,200 -0.02(-2.36%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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