FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
187.16 USD  -0.47 (-0.25%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.624 1.634 1.601 1.611 23,161,600 -0.01(-0.53%)
Jan 29, 2004 1.616 1.629 1.585 1.620 26,587,400 +0.01(+0.71%)
Jan 28, 2004 1.631 1.670 1.601 1.609 34,425,300 -0.04(-2.38%)
Jan 27, 2004 1.645 1.661 1.629 1.648 38,404,100 +0.00(+0.26%)
Jan 26, 2004 1.604 1.647 1.602 1.644 33,915,000 +0.03(+1.99%)
Jan 23, 2004 1.589 1.624 1.589 1.611 28,400,400 +0.03(+1.71%)
Jan 22, 2004 1.611 1.631 1.584 1.584 25,624,900 -0.03(-1.90%)
Jan 21, 2004 1.621 1.641 1.602 1.615 28,384,300 -0.01(-0.53%)
Jan 20, 2004 1.619 1.629 1.589 1.624 39,498,900 +0.00(+0.04%)
Jan 16, 2004 1.643 1.646 1.615 1.623 46,610,200 -0.01(-0.57%)
Jan 15, 2004 1.636 1.671 1.607 1.632 127,300,558 -0.10(-5.58%)
Jan 14, 2004 1.743 1.753 1.698 1.729 78,076,334 +0.01(+0.33%)
Jan 13, 2004 1.764 1.774 1.704 1.723 84,888,118 +0.03(+1.64%)
Jan 12, 2004 1.654 1.714 1.650 1.695 60,979,436 +0.05(+3.17%)
Jan 09, 2004 1.659 1.724 1.628 1.643 53,426,303 -0.03(-1.54%)
Jan 08, 2004 1.631 1.695 1.618 1.669 57,438,045 +0.06(+3.41%)
Jan 07, 2004 1.579 1.631 1.566 1.614 73,358,208 +0.04(+2.26%)
Jan 06, 2004 1.589 1.601 1.551 1.578 63,707,700 -0.01(-0.36%)
Jan 05, 2004 1.530 1.599 1.530 1.584 49,421,400 +0.06(+4.18%)
Jan 02, 2004 1.539 1.554 1.513 1.520 18,083,100 -0.01(-0.42%)
Dec 31, 2003 1.525 1.538 1.513 1.526 21,807,800 +0.01(+0.42%)
Dec 30, 2003 1.513 1.536 1.511 1.520 25,608,457 +0.01(+0.61%)
Dec 29, 2003 1.494 1.511 1.490 1.511 29,181,964 +0.03(+1.78%)
Dec 26, 2003 1.454 1.494 1.453 1.484 12,961,298 +0.03(+1.81%)
Dec 24, 2003 1.409 1.471 1.404 1.458 22,183,896 +0.04(+3.03%)
Dec 23, 2003 1.423 1.425 1.400 1.415 38,564,323 -0.00(-0.20%)
Dec 22, 2003 1.404 1.421 1.375 1.418 47,144,881 +0.01(+0.76%)
Dec 19, 2003 1.442 1.459 1.401 1.407 56,706,811 -0.02(-1.70%)
Dec 18, 2003 1.421 1.441 1.421 1.431 41,363,805 +0.01(+0.80%)
Dec 17, 2003 1.434 1.438 1.414 1.420 34,279,868 -0.02(-1.19%)
Dec 16, 2003 1.442 1.464 1.429 1.437 46,726,456 -0.00(-0.25%)
Dec 15, 2003 1.535 1.535 1.434 1.441 48,537,433 -0.05(-3.45%)
Dec 12, 2003 1.523 1.523 1.479 1.492 24,036,964 -0.02(-1.51%)
Dec 11, 2003 1.446 1.524 1.444 1.515 22,775,200 +0.06(+4.07%)
Dec 10, 2003 1.461 1.472 1.426 1.456 33,912,585 -0.01(-0.34%)
Dec 09, 2003 1.512 1.518 1.457 1.461 16,892,841 -0.04(-2.85%)
Dec 08, 2003 1.484 1.506 1.458 1.504 18,463,438 +0.01(+0.96%)
Dec 05, 2003 1.511 1.508 1.481 1.489 19,066,187 -0.02(-1.42%)
Dec 04, 2003 1.496 1.512 1.484 1.511 22,236,396 +0.01(+0.57%)
Dec 03, 2003 1.539 1.560 1.497 1.502 23,865,933 -0.04(-2.37%)
Dec 02, 2003 1.543 1.564 1.529 1.539 26,287,618 -0.01(-0.78%)
Dec 01, 2003 1.503 1.561 1.500 1.551 45,187,835 +0.06(+3.83%)
Nov 28, 2003 1.484 1.505 1.466 1.494 9,511,761 +0.01(+0.92%)
Nov 26, 2003 1.492 1.511 1.446 1.480 30,641,044 +0.00(+0.19%)
Nov 25, 2003 1.516 1.518 1.472 1.477 33,581,590 -0.03(-2.22%)
Nov 24, 2003 1.464 1.519 1.461 1.511 47,771,192 +0.06(+4.29%)
Nov 21, 2003 1.455 1.470 1.418 1.449 29,947,533 -0.01(-0.47%)
Nov 20, 2003 1.436 1.506 1.436 1.455 29,948,506 -0.00(-0.22%)
Nov 19, 2003 1.469 1.475 1.447 1.459 43,073,030 +0.00(+0.05%)
Nov 18, 2003 1.515 1.524 1.454 1.458 33,318,222 -0.05(-3.41%)
Nov 17, 2003 1.525 1.526 1.496 1.509 28,290,521 -0.02(-1.54%)
Nov 14, 2003 1.606 1.615 1.520 1.533 29,630,671 -0.07(-4.28%)
Nov 13, 2003 1.576 1.611 1.566 1.601 26,596,045 +0.01(+0.40%)
Nov 12, 2003 1.534 1.623 1.534 1.595 37,466,310 +0.06(+3.67%)
Nov 11, 2003 1.564 1.573 1.534 1.539 26,882,989 -0.03(-1.64%)
Nov 10, 2003 1.604 1.618 1.560 1.564 29,256,031 -0.04(-2.67%)
Nov 07, 2003 1.656 1.660 1.604 1.607 26,268,074 -0.04(-2.68%)
Nov 06, 2003 1.636 1.654 1.618 1.651 49,607,488 +0.01(+0.39%)
Nov 05, 2003 1.630 1.652 1.605 1.645 40,300,379 +0.01(+0.52%)
Nov 04, 2003 1.648 1.650 1.614 1.636 30,895,865 -0.02(-0.95%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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