FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
266.08 USD  -1.02 (-0.38%)
Streaming Delayed Price  /  Updated: 12:08 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.061 1.078 1.055 1.072 24,444,700 +0.01(+1.01%)
Feb 27, 2003 1.041 1.071 1.036 1.061 19,378,100 +0.03(+2.48%)
Feb 26, 2003 1.071 1.073 1.034 1.036 27,337,100 -0.04(-3.46%)
Feb 25, 2003 1.049 1.077 1.042 1.073 23,807,700 +0.02(+1.90%)
Feb 24, 2003 1.061 1.074 0.3450 1.053 22,590,400 -0.02(-1.73%)
Feb 21, 2003 1.059 1.076 1.046 1.071 19,754,000 +0.02(+1.56%)
Feb 20, 2003 1.061 1.069 1.051 1.055 28,112,700 -0.01(-0.54%)
Feb 19, 2003 1.076 1.082 1.049 1.061 30,204,300 -0.03(-2.75%)
Feb 18, 2003 1.054 1.093 1.051 1.091 36,462,300 +0.04(+4.09%)
Feb 14, 2003 1.044 1.051 1.025 1.048 30,514,400 +0.01(+0.89%)
Feb 13, 2003 1.029 1.046 1.017 1.039 26,173,700 +0.01(+1.04%)
Feb 12, 2003 1.019 1.043 1.019 1.028 28,665,700 +0.00(+0.28%)
Feb 11, 2003 1.036 1.045 1.014 1.025 20,690,600 +0.00(+0.00%)
Feb 10, 2003 1.019 1.041 1.004 1.025 21,058,800 +0.01(+1.41%)
Feb 07, 2003 1.039 1.043 1.005 1.011 34,104,000 -0.02(-1.94%)
Feb 06, 2003 1.026 1.042 1.016 1.031 22,459,500 -0.00(-0.21%)
Feb 05, 2003 1.043 1.066 1.032 1.033 27,790,700 -0.01(-0.96%)
Feb 04, 2003 1.032 1.046 1.022 1.043 39,746,700 -0.00(-0.41%)
Feb 03, 2003 1.029 1.065 1.025 1.047 33,215,700 +0.02(+2.09%)
Jan 31, 2003 1.014 1.039 1.004 1.026 42,781,200 +0.00(+0.07%)
Jan 30, 2003 1.066 1.076 1.021 1.025 50,956,598 -0.04(-3.88%)
Jan 29, 2003 1.039 1.079 1.021 1.066 46,746,000 +0.03(+2.40%)
Jan 28, 2003 1.017 1.049 1.011 1.041 35,868,700 +0.03(+3.18%)
Jan 27, 2003 0.9771 1.036 0.9750 1.009 49,014,700 +0.02(+2.39%)
Jan 24, 2003 1.017 1.017 0.9686 0.9857 38,261,300 -0.03(-2.61%)
Jan 23, 2003 1.004 1.026 0.9964 1.012 28,608,300 +0.02(+2.09%)
Jan 22, 2003 0.9986 1.011 0.9857 0.9914 26,964,000 -0.01(-1.00%)
Jan 21, 2003 1.015 1.029 1.000 1.001 31,756,200 -0.01(-0.57%)
Jan 17, 2003 1.040 1.040 1.006 1.007 33,611,900 -0.04(-3.56%)
Jan 16, 2003 1.015 1.054 1.015 1.044 69,793,500 +0.01(+1.32%)
Jan 15, 2003 1.042 1.050 1.019 1.031 46,695,600 -0.01(-1.23%)
Jan 14, 2003 1.049 1.059 1.035 1.044 23,421,300 -0.00(-0.14%)
Jan 13, 2003 1.064 1.064 1.026 1.045 22,423,800 -0.01(-0.61%)
Jan 10, 2003 1.041 1.059 1.035 1.051 21,959,700 +0.00(+0.27%)
Jan 09, 2003 1.044 1.066 1.036 1.049 26,985,000 +0.01(+0.89%)
Jan 08, 2003 1.041 1.051 1.031 1.039 28,762,300 -0.02(-2.02%)
Jan 07, 2003 1.056 1.071 1.034 1.061 43,283,100 -0.00(-0.34%)
Jan 06, 2003 1.074 1.099 1.063 1.064 48,948,900 +0.00(+0.00%)
Jan 03, 2003 1.057 1.066 1.042 1.064 18,496,800 +0.01(+0.68%)
Jan 02, 2003 1.026 1.066 1.025 1.057 22,789,200 +0.03(+3.28%)
Dec 31, 2002 1.000 1.026 0.9964 1.024 25,162,900 +0.02(+1.85%)
Dec 30, 2002 1.006 1.011 0.9886 1.005 19,597,900 +0.00(+0.07%)
Dec 27, 2002 1.022 1.027 1.001 1.004 10,042,200 -0.02(-2.43%)
Dec 26, 2002 1.030 1.058 1.020 1.029 10,725,400 +0.00(+0.35%)
Dec 24, 2002 1.031 1.034 1.021 1.026 4,932,900 -0.01(-0.90%)
Dec 23, 2002 1.011 1.039 0.9843 1.035 15,801,800 +0.02(+2.48%)
Dec 20, 2002 1.021 1.040 0.9843 1.010 39,932,900 -0.00(-0.42%)
Dec 19, 2002 1.038 1.066 1.007 1.014 43,523,200 -0.03(-2.54%)
Dec 18, 2002 1.057 1.061 1.036 1.041 18,902,100 -0.04(-3.38%)
Dec 17, 2002 1.061 1.085 1.047 1.077 27,970,600 +0.02(+1.55%)
Dec 16, 2002 1.058 1.079 1.044 1.061 31,526,600 +0.00(+0.41%)
Dec 13, 2002 1.081 1.082 1.046 1.056 20,650,700 -0.03(-2.63%)
Dec 12, 2002 1.108 1.111 1.073 1.085 18,729,200 -0.02(-1.94%)
Dec 11, 2002 1.093 1.106 1.077 1.106 31,768,800 +0.01(+1.37%)
Dec 10, 2002 1.054 1.104 1.052 1.091 38,648,400 +0.04(+3.59%)
Dec 09, 2002 1.067 1.068 1.048 1.054 29,554,000 -0.01(-1.34%)
Dec 06, 2002 1.046 1.085 1.037 1.068 30,727,900 +0.02(+2.19%)
Dec 05, 2002 1.074 1.077 1.038 1.045 30,572,500 -0.02(-2.27%)
Dec 04, 2002 1.084 1.085 1.036 1.069 40,887,000 -0.01(-1.25%)
Dec 03, 2002 1.086 1.096 1.079 1.083 28,564,200 -0.00(-0.13%)
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.