FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
219.53 USD  -0.37 (-0.17%)
Streaming Delayed Price  /  Updated: 10:30 AM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.128 1.134 1.101 1.107 17,958,500 -0.02(-1.40%)
Nov 27, 2002 1.114 1.133 1.104 1.123 35,884,100 +0.02(+2.01%)
Nov 26, 2002 1.132 1.136 1.091 1.101 30,155,300 -0.04(-3.51%)
Nov 25, 2002 1.144 1.153 1.122 1.141 24,990,000 -0.00(-0.25%)
Nov 22, 2002 1.149 1.165 1.136 1.144 28,551,600 -0.02(-2.08%)
Nov 21, 2002 1.136 1.174 1.125 1.168 52,370,500 +0.06(+5.28%)
Nov 20, 2002 1.093 1.121 1.089 1.109 26,140,100 +0.02(+1.70%)
Nov 19, 2002 1.111 1.125 1.072 1.091 26,700,800 -0.03(-2.43%)
Nov 18, 2002 1.156 1.157 1.109 1.118 20,614,300 -0.02(-1.88%)
Nov 15, 2002 1.159 1.160 1.126 1.139 20,388,200 -0.02(-2.15%)
Nov 14, 2002 1.136 1.172 1.127 1.164 17,762,500 +0.05(+4.55%)
Nov 13, 2002 1.107 1.148 1.091 1.114 29,130,500 -0.00(-0.32%)
Nov 12, 2002 1.094 1.146 1.091 1.117 28,854,000 +0.03(+3.17%)
Nov 11, 2002 1.125 1.135 1.080 1.083 19,161,800 -0.05(-4.29%)
Nov 08, 2002 1.144 1.157 1.109 1.131 24,265,500 -0.01(-1.00%)
Nov 07, 2002 1.210 1.221 1.129 1.143 42,081,900 -0.09(-7.08%)
Nov 06, 2002 1.220 1.237 1.193 1.230 27,128,500 +0.02(+1.89%)
Nov 05, 2002 1.196 1.212 1.168 1.207 26,378,100 +0.00(+0.06%)
Nov 04, 2002 1.179 1.241 1.168 1.206 47,178,600 +0.04(+3.24%)
Nov 01, 2002 1.139 1.179 1.135 1.169 23,765,000 +0.02(+1.80%)
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%)
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.