FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
271.46 USD  +0.69 (+0.25%)
Official Closing Price  /  Updated: 7:59 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%)
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.