FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.42 USD  -0.38 (-0.22%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2004 2.434 2.496 2.429 2.464 47,319,300 +0.03(+1.08%)
Aug 30, 2004 2.430 2.480 2.426 2.437 27,268,500 -0.02(-0.67%)
Aug 27, 2004 2.472 2.483 2.429 2.454 48,612,900 -0.02(-0.89%)
Aug 26, 2004 2.369 2.513 2.339 2.476 119,513,100 +0.12(+4.87%)
Aug 25, 2004 2.279 2.368 2.266 2.361 63,227,500 +0.08(+3.44%)
Aug 24, 2004 2.233 2.282 2.228 2.282 46,766,300 +0.06(+2.80%)
Aug 23, 2004 2.200 2.234 2.186 2.220 31,831,800 +0.02(+0.91%)
Aug 20, 2004 2.196 2.214 2.178 2.200 39,596,900 +0.01(+0.29%)
Aug 19, 2004 2.251 2.276 2.169 2.194 48,618,500 -0.07(-3.25%)
Aug 18, 2004 2.179 2.275 2.178 2.267 45,572,800 +0.06(+2.82%)
Aug 17, 2004 2.186 2.224 2.168 2.205 40,378,100 +0.01(+0.29%)
Aug 16, 2004 2.206 2.266 2.189 2.199 54,470,500 -0.00(-0.19%)
Aug 13, 2004 2.190 2.234 2.171 2.203 41,005,300 +0.03(+1.55%)
Aug 12, 2004 2.182 2.204 2.163 2.169 28,277,200 -0.05(-2.06%)
Aug 11, 2004 2.221 2.224 2.161 2.215 40,302,500 -0.04(-1.62%)
Aug 10, 2004 2.171 2.253 2.168 2.251 43,910,300 +0.09(+4.03%)
Aug 09, 2004 2.132 2.175 2.129 2.164 36,355,200 +0.04(+1.75%)
Aug 06, 2004 2.207 2.221 2.121 2.127 61,546,800 -0.11(-5.13%)
Aug 05, 2004 2.268 2.307 2.232 2.242 30,564,100 -0.03(-1.26%)
Aug 04, 2004 2.228 2.294 2.226 2.271 34,576,500 +0.04(+1.60%)
Aug 03, 2004 2.250 2.266 2.225 2.235 26,396,300 -0.02(-0.92%)
Aug 02, 2004 2.231 2.300 2.224 2.256 45,635,800 -0.05(-2.35%)
Jul 30, 2004 2.335 2.357 2.286 2.310 30,388,400 -0.02(-0.92%)
Jul 29, 2004 2.321 2.344 2.295 2.331 27,769,700 +0.03(+1.15%)
Jul 28, 2004 2.308 2.315 2.226 2.305 35,630,700 -0.01(-0.49%)
Jul 27, 2004 2.268 2.339 2.255 2.316 53,130,000 +0.08(+3.74%)
Jul 26, 2004 2.204 2.246 2.199 2.233 49,240,800 +0.04(+1.82%)
Jul 23, 2004 2.264 2.268 2.177 2.193 34,197,100 -0.07(-3.09%)
Jul 22, 2004 2.239 2.266 2.219 2.263 41,771,800 +0.00(+0.19%)
Jul 21, 2004 2.307 2.336 2.239 2.259 37,657,900 -0.04(-1.80%)
Jul 20, 2004 2.281 2.300 2.254 2.300 40,478,900 +0.02(+0.72%)
Jul 19, 2004 2.289 2.301 2.261 2.284 66,651,900 -0.02(-0.71%)
Jul 16, 2004 2.351 2.351 2.294 2.300 61,047,000 -0.05(-2.22%)
Jul 15, 2004 2.325 2.402 2.294 2.352 221,048,100 +0.24(+11.33%)
Jul 14, 2004 2.069 2.141 2.053 2.113 106,370,600 +0.03(+1.23%)
Jul 13, 2004 2.089 2.114 2.073 2.087 39,526,900 +0.01(+0.27%)
Jul 12, 2004 2.144 2.146 2.066 2.081 63,953,400 -0.06(-2.96%)
Jul 09, 2004 2.162 2.179 2.145 2.145 26,107,200 -0.01(-0.36%)
Jul 08, 2004 2.152 2.191 2.139 2.153 29,171,800 -0.02(-0.82%)
Jul 07, 2004 2.201 2.240 2.152 2.171 49,752,500 -0.04(-1.81%)
Jul 06, 2004 2.221 2.244 2.200 2.211 43,629,600 -0.01(-0.42%)
Jul 02, 2004 2.175 2.227 2.124 2.220 113,859,200 -0.09(-3.78%)
Jul 01, 2004 2.291 2.320 2.279 2.307 43,540,000 -0.02(-0.74%)
Jun 30, 2004 2.322 2.355 2.278 2.324 46,648,700 +0.00(+0.12%)
Jun 29, 2004 2.293 2.356 2.244 2.321 73,818,500 +0.00(+0.03%)
Jun 28, 2004 2.421 2.442 2.301 2.321 65,159,500 -0.09(-3.59%)
Jun 25, 2004 2.357 2.407 2.357 2.407 44,706,200 +0.04(+1.57%)
Jun 24, 2004 2.405 2.407 2.356 2.370 31,563,700 -0.04(-1.54%)
Jun 23, 2004 2.357 2.416 2.349 2.407 48,864,200 +0.05(+2.12%)
Jun 22, 2004 2.309 2.364 2.306 2.357 45,602,900 +0.05(+2.07%)
Jun 21, 2004 2.366 2.393 2.294 2.309 48,776,000 -0.04(-1.76%)
Jun 18, 2004 2.327 2.386 2.316 2.351 51,028,600 +0.01(+0.30%)
Jun 17, 2004 2.339 2.366 2.301 2.344 69,685,000 +0.00(+0.21%)
Jun 16, 2004 2.187 2.380 2.181 2.339 113,705,900 +0.15(+6.68%)
Jun 15, 2004 2.161 2.224 2.161 2.192 55,578,600 +0.04(+1.89%)
Jun 14, 2004 2.189 2.191 2.107 2.151 30,497,600 -0.04(-2.02%)
Jun 10, 2004 2.157 2.212 2.157 2.196 32,203,500 +0.04(+1.79%)
Jun 09, 2004 2.149 2.194 2.143 2.157 43,649,900 -0.01(-0.49%)
Jun 08, 2004 2.136 2.174 2.131 2.168 51,904,300 +0.04(+1.81%)
Jun 07, 2004 2.074 2.141 2.058 2.129 36,993,600 +0.07(+3.58%)
Jun 04, 2004 2.040 2.089 2.036 2.056 49,888,300 +0.03(+1.34%)
Jun 03, 2004 2.051 2.071 2.021 2.029 31,489,500 -0.04(-1.80%)
Jun 02, 2004 2.002 2.084 1.986 2.066 39,839,100 +0.06(+3.06%)
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