• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Apple (NQ: AAPL )

    228.87 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 30, 2004 0.5844 0.5844 0.5696 0.5696 1,082,521,472 -0.01(-2.03%)
    Nov 29, 2004 0.5861 0.5910 0.5726 0.5814 1,802,887,936 +0.03(+6.03%)
    Nov 26, 2004 0.5551 0.5586 0.5466 0.5483 578,356,800 +0.00(+0.78%)
    Nov 24, 2004 0.5240 0.5539 0.5229 0.5441 1,462,805,120 +0.02(+4.54%)
    Nov 23, 2004 0.5291 0.5305 0.5186 0.5205 958,116,608 -0.00(-0.13%)
    Nov 22, 2004 0.4929 0.5437 0.4919 0.5212 2,702,162,944 +0.05(+11.20%)
    Nov 19, 2004 0.4714 0.4834 0.4630 0.4687 804,894,208 -0.00(-0.40%)
    Nov 18, 2004 0.4613 0.4710 0.4612 0.4705 484,282,048 +0.00(+0.89%)
    Nov 17, 2004 0.4688 0.4710 0.4606 0.4664 419,124,896 -0.00(-0.06%)
    Nov 16, 2004 0.4686 0.4689 0.4628 0.4667 310,288,256 -0.00(-0.55%)
    Nov 15, 2004 0.4679 0.4711 0.4616 0.4693 395,439,936 -0.00(-0.47%)
    Nov 12, 2004 0.4673 0.4731 0.4659 0.4715 416,046,560 +0.00(+0.36%)
    Nov 11, 2004 0.4668 0.4709 0.4607 0.4698 429,554,752 +0.00(+1.00%)
    Nov 10, 2004 0.4583 0.4705 0.4580 0.4651 535,077,600 +0.01(+1.30%)
    Nov 09, 2004 0.4604 0.4634 0.4535 0.4591 500,921,568 -0.00(-0.61%)
    Nov 08, 2004 0.4610 0.4710 0.4575 0.4620 554,142,080 -0.00(-0.62%)
    Nov 05, 2004 0.4664 0.4672 0.4421 0.4648 1,266,921,600 +0.00(+0.50%)
    Nov 04, 2004 0.4675 0.4719 0.4619 0.4625 976,545,472 -0.01(-1.55%)
    Nov 03, 2004 0.4625 0.4766 0.4586 0.4698 1,265,750,272 +0.02(+3.38%)
    Nov 02, 2004 0.4454 0.4594 0.4451 0.4545 767,489,216 +0.01(+2.00%)
    Nov 01, 2004 0.4460 0.4524 0.4421 0.4456 633,837,504 +0.00(+0.10%)
    Oct 29, 2004 0.4414 0.4519 0.4400 0.4451 852,069,888 +0.00(+0.40%)
    Oct 28, 2004 0.4246 0.4436 0.4205 0.4433 908,445,312 +0.02(+3.76%)
    Oct 27, 2004 0.4134 0.4300 0.4092 0.4273 1,256,662,400 +0.02(+4.86%)
    Oct 26, 2004 0.4031 0.4082 0.3990 0.4075 624,979,200 +0.00(+0.88%)
    Oct 25, 2004 0.4010 0.4064 0.3999 0.4039 412,697,440 +0.00(+0.30%)
    Oct 22, 2004 0.4027 0.4049 0.3994 0.4027 509,061,792 -0.00(-1.11%)
    Oct 21, 2004 0.4047 0.4089 0.4023 0.4072 762,344,896 +0.00(+0.99%)
    Oct 20, 2004 0.4001 0.4044 0.3963 0.4032 647,469,312 +0.00(+0.11%)
    Oct 19, 2004 0.4086 0.4107 0.4019 0.4028 844,094,464 -0.00(-0.69%)
    Oct 18, 2004 0.3805 0.4056 0.3797 0.4056 1,264,684,928 +0.02(+4.95%)
    Oct 15, 2004 0.3812 0.3875 0.3754 0.3865 1,080,514,432 +0.00(+1.16%)
    Oct 14, 2004 0.3655 0.3886 0.3615 0.3821 2,910,677,760 +0.04(+13.16%)
    Oct 13, 2004 0.3298 0.3378 0.3291 0.3377 1,261,547,776 +0.01(+3.81%)
    Oct 12, 2004 0.3271 0.3277 0.3198 0.3253 484,170,240 -0.00(-0.78%)
    Oct 11, 2004 0.3296 0.3318 0.3245 0.3278 340,441,856 -0.00(-1.20%)
    Oct 08, 2004 0.3360 0.3378 0.3299 0.3318 377,670,336 -0.00(-1.41%)
    Oct 07, 2004 0.3444 0.3477 0.3352 0.3366 448,501,536 -0.01(-2.51%)
    Oct 06, 2004 0.3355 0.3463 0.3353 0.3452 469,267,072 +0.01(+3.23%)
    Oct 05, 2004 0.3276 0.3370 0.3262 0.3344 427,194,496 +0.00(+1.50%)
    Oct 04, 2004 0.3328 0.3328 0.3292 0.3295 603,884,032 +0.00(+0.31%)
    Oct 01, 2004 0.3323 0.3329 0.3277 0.3285 489,391,040 -0.00(-0.21%)
    Sep 30, 2004 0.3313 0.3336 0.3266 0.3292 446,794,624 +0.00(+0.18%)
    Sep 29, 2004 0.3222 0.3301 0.3213 0.3286 287,497,952 +0.01(+1.68%)
    Sep 28, 2004 0.3186 0.3253 0.3181 0.3231 371,213,472 +0.00(+1.36%)
    Sep 27, 2004 0.3141 0.3226 0.3129 0.3188 418,000,672 +0.00(+0.64%)
    Sep 24, 2004 0.3177 0.3228 0.3156 0.3168 388,347,392 +0.00(+0.05%)
    Sep 23, 2004 0.3146 0.3186 0.3137 0.3166 417,776,992 +0.00(+0.95%)
    Sep 22, 2004 0.3237 0.3240 0.3127 0.3136 422,297,408 -0.01(-2.87%)
    Sep 21, 2004 0.3203 0.3302 0.3182 0.3229 406,511,360 +0.00(+0.80%)
    Sep 20, 2004 0.3135 0.3226 0.3132 0.3203 257,568,032 +0.00(+1.54%)
    Sep 17, 2004 0.3105 0.3175 0.3092 0.3155 539,703,936 +0.01(+2.17%)
    Sep 16, 2004 0.2990 0.3123 0.2980 0.3088 527,549,952 +0.01(+3.27%)
    Sep 15, 2004 0.2990 0.3014 0.2956 0.2990 245,148,736 -0.00(-0.82%)
    Sep 14, 2004 0.2999 0.3020 0.2955 0.3015 270,970,304 -0.00(-0.28%)
    Sep 13, 2004 0.3046 0.3064 0.3000 0.3023 296,438,688 -0.00(-0.78%)
    Sep 10, 2004 0.3031 0.3078 0.3012 0.3047 342,154,656 +0.00(+0.48%)
    Sep 09, 2004 0.3067 0.3084 0.2997 0.3033 485,011,904 -0.01(-1.79%)
    Sep 08, 2004 0.3033 0.3107 0.3031 0.3088 360,995,488 +0.01(+1.65%)
    Sep 07, 2004 0.3007 0.3074 0.2993 0.3038 315,715,072 +0.00(+1.50%)
    Sep 03, 2004 0.2976 0.3051 0.2974 0.2993 308,481,280 -0.00(-1.21%)
    Sep 02, 2004 0.3016 0.3042 0.2959 0.3029 427,170,944 -0.00(-0.56%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.