FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
202.64 USD  -9.82 (-4.62%)
Official Closing Price  /  Updated: 6:05 PM EDT, Aug 23, 2019  /  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%)
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.