FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
239.96 USD  -0.55 (-0.23%)
Official Closing Price  /  Updated: 6:18 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.334 1.372 1.328 1.361 27,880,300 +0.02(+1.76%)
Jun 27, 2003 1.379 1.379 1.320 1.338 45,698,100 -0.04(-2.90%)
Jun 26, 2003 1.336 1.380 1.336 1.378 19,963,300 +0.01(+1.05%)
Jun 25, 2003 1.347 1.386 1.336 1.364 41,286,000 +0.02(+1.65%)
Jun 24, 2003 1.391 1.405 1.337 1.341 64,452,500 -0.02(-1.47%)
Jun 23, 2003 1.379 1.406 1.339 1.361 38,631,600 -0.01(-0.73%)
Jun 20, 2003 1.382 1.399 1.350 1.371 44,942,800 +0.00(+0.31%)
Jun 19, 2003 1.383 1.401 1.341 1.367 47,765,200 +0.00(+0.10%)
Jun 18, 2003 1.318 1.391 1.308 1.366 56,873,600 +0.07(+5.11%)
Jun 17, 2003 1.315 1.321 1.285 1.299 22,187,200 -0.01(-0.44%)
Jun 16, 2003 1.257 1.305 1.246 1.305 29,865,500 +0.06(+4.88%)
Jun 13, 2003 1.268 1.282 1.224 1.244 23,905,700 -0.03(-1.97%)
Jun 12, 2003 1.254 1.277 1.246 1.269 31,574,900 +0.02(+1.83%)
Jun 11, 2003 1.225 1.251 1.201 1.246 28,140,700 +0.02(+1.57%)
Jun 10, 2003 1.206 1.235 1.196 1.227 22,083,600 +0.03(+2.32%)
Jun 09, 2003 1.225 1.217 1.188 1.199 32,489,583 -0.03(-2.10%)
Jun 06, 2003 1.267 1.289 1.224 1.225 30,367,400 -0.03(-2.78%)
Jun 05, 2003 1.246 1.267 1.238 1.260 25,706,800 +0.00(+0.23%)
Jun 04, 2003 1.236 1.271 1.224 1.257 33,900,300 +0.02(+1.68%)
Jun 03, 2003 1.246 1.262 1.216 1.236 45,107,300 -0.01(-0.80%)
Jun 02, 2003 1.293 1.306 1.234 1.246 52,323,600 -0.04(-2.79%)
May 30, 2003 1.294 1.299 1.252 1.282 47,854,800 -0.01(-0.83%)
May 29, 2003 1.306 1.321 1.279 1.293 41,722,800 -0.01(-0.98%)
May 28, 2003 1.321 1.333 1.296 1.306 42,620,900 -0.04(-3.18%)
May 27, 2003 1.283 1.350 1.279 1.349 36,287,300 +0.04(+3.06%)
May 23, 2003 1.301 1.319 1.283 1.309 25,888,100 +0.01(+0.44%)
May 22, 2003 1.278 1.314 1.267 1.303 22,508,500 +0.03(+2.18%)
May 21, 2003 1.271 1.292 1.262 1.275 38,325,700 +0.00(+0.34%)
May 20, 2003 1.293 1.297 1.257 1.271 52,157,700 -0.02(-1.71%)
May 19, 2003 1.324 1.332 1.290 1.293 55,843,900 -0.05(-3.72%)
May 16, 2003 1.328 1.357 1.306 1.343 42,163,100 +0.00(+0.37%)
May 15, 2003 1.329 1.346 1.319 1.338 35,797,300 +0.01(+0.97%)
May 14, 2003 1.345 1.346 1.316 1.325 44,571,100 -0.01(-0.64%)
May 13, 2003 1.316 1.355 1.282 1.334 56,017,500 +0.01(+0.59%)
May 12, 2003 1.296 1.339 1.295 1.326 52,562,300 +0.02(+1.42%)
May 09, 2003 1.309 1.314 1.277 1.307 73,620,400 +0.02(+1.67%)
May 08, 2003 1.264 1.291 1.236 1.286 86,123,100 +0.02(+1.98%)
May 07, 2003 1.238 1.303 1.222 1.261 132,016,500 +0.01(+0.86%)
May 06, 2003 1.151 1.279 1.151 1.250 189,630,700 +0.10(+8.76%)
May 05, 2003 1.055 1.206 1.054 1.149 194,742,100 +0.12(+11.35%)
May 02, 2003 1.033 1.042 1.024 1.032 40,268,900 +0.01(+0.63%)
May 01, 2003 1.018 1.028 1.000 1.026 42,961,800 +0.01(+0.98%)
Apr 30, 2003 0.9950 1.025 0.9893 1.016 57,403,500 +0.01(+1.14%)
Apr 29, 2003 0.9986 1.011 0.9700 1.004 57,446,900 +0.01(+1.44%)
Apr 28, 2003 0.9629 0.9971 0.9593 0.9900 79,835,000 +0.04(+3.82%)
Apr 25, 2003 0.9614 0.9700 0.9450 0.9536 25,755,100 -0.01(-0.67%)
Apr 24, 2003 0.9657 0.9721 0.9286 0.9600 40,839,400 -0.01(-1.03%)
Apr 23, 2003 0.9664 0.9736 0.9550 0.9700 26,333,300 +0.01(+0.52%)
Apr 22, 2003 0.9414 0.9729 0.9350 0.9650 38,032,400 +0.03(+2.82%)
Apr 21, 2003 0.9379 0.9421 0.9271 0.9386 19,139,400 +0.00(+0.15%)
Apr 17, 2003 0.9429 0.9464 0.9086 0.9371 77,190,400 -0.01(-0.91%)
Apr 16, 2003 0.9279 0.9764 0.9229 0.9457 127,424,500 -0.01(-1.12%)
Apr 15, 2003 0.9707 0.9714 0.9500 0.9564 38,118,500 -0.01(-1.40%)
Apr 14, 2003 0.9793 0.9821 0.9643 0.9700 63,027,300 +0.03(+2.88%)
Apr 11, 2003 1.004 1.031 0.9236 0.9429 174,309,800 -0.08(-8.14%)
Apr 10, 2003 1.014 1.028 1.014 1.026 13,661,200 +0.01(+1.27%)
Apr 09, 2003 1.037 1.044 1.010 1.014 18,342,100 -0.02(-1.80%)
Apr 08, 2003 1.036 1.046 1.026 1.032 16,116,800 -0.00(-0.28%)
Apr 07, 2003 1.061 1.068 1.029 1.035 24,610,600 +0.01(+0.56%)
Apr 04, 2003 1.037 1.048 1.028 1.029 18,710,300 -0.00(-0.35%)
Apr 03, 2003 1.040 1.050 1.025 1.033 18,214,000 -0.01(-0.96%)
Apr 02, 2003 1.026 1.049 1.019 1.043 21,421,400 +0.03(+3.11%)
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.