FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
172.03 USD  +1.10 (+0.64%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 1.079 1.101 1.052 1.057 28,473,900 -0.03(-3.01%)
Jul 31, 2002 1.100 1.101 1.064 1.090 38,264,800 -0.01(-1.10%)
Jul 30, 2002 1.061 1.108 1.040 1.102 43,904,700 +0.03(+2.73%)
Jul 29, 2002 1.034 1.079 1.026 1.073 34,401,353 +0.05(+4.74%)
Jul 26, 2002 1.033 1.038 0.9857 1.024 25,550,700 -0.00(-0.14%)
Jul 25, 2002 1.066 1.068 1.001 1.026 59,202,101 -0.06(-5.53%)
Jul 24, 2002 1.024 1.087 1.018 1.086 50,860,369 +0.05(+5.04%)
Jul 23, 2002 1.064 1.081 1.031 1.034 49,900,389 -0.03(-3.02%)
Jul 22, 2002 1.054 1.085 1.044 1.066 53,457,600 -0.00(-0.27%)
Jul 19, 2002 1.050 1.084 1.038 1.069 48,136,900 -0.05(-4.29%)
Jul 17, 2002 1.152 1.157 1.085 1.116 151,624,900 -0.13(-10.69%)
Jul 12, 2002 1.325 1.342 1.233 1.250 55,120,800 -0.06(-4.37%)
Jul 11, 2002 1.233 1.311 1.212 1.307 45,724,700 +0.07(+5.66%)
Jul 10, 2002 1.265 1.298 1.232 1.237 25,837,000 -0.01(-1.20%)
Jul 09, 2002 1.286 1.306 1.247 1.252 28,098,700 -0.03(-2.67%)
Jul 08, 2002 1.323 1.329 1.279 1.286 26,394,900 -0.05(-3.90%)
Jul 05, 2002 1.265 1.339 1.265 1.339 20,199,200 +0.08(+6.78%)
Jul 04, 2002 1.201 1.263 1.196 1.254 24,878,700 +0.00(+0.00%)
Jul 03, 2002 1.201 1.263 1.196 1.254 24,798,900 +0.04(+3.60%)
Jul 02, 2002 1.216 1.226 1.202 1.210 38,103,800 -0.01(-0.70%)
Jul 01, 2002 1.265 1.277 1.218 1.219 27,832,000 -0.05(-3.72%)
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%)
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.
   
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