Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

166.90 +1.06 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Mar 31, 2003 0.1081 0.1096 0.1059 0.1066 303,373,088 -0.00(-2.95%)
Mar 28, 2003 0.1086 0.1102 0.1083 0.1099 170,314,768 +0.00(+0.55%)
Mar 27, 2003 0.1080 0.1108 0.1080 0.1093 143,417,808 +0.00(+0.55%)
Mar 26, 2003 0.1097 0.1098 0.1078 0.1086 206,499,504 -0.00(-0.96%)
Mar 25, 2003 0.1086 0.1118 0.1083 0.1097 198,548,032 +0.00(+1.25%)
Mar 24, 2003 0.1106 0.1116 0.1082 0.1083 191,275,264 -0.00(-4.20%)
Mar 21, 2003 0.1139 0.1142 0.1117 0.1131 353,293,856 +0.00(+0.60%)
Mar 20, 2003 0.1126 0.1130 0.1101 0.1124 193,831,024 -0.00(-0.27%)
Mar 19, 2003 0.1136 0.1142 0.1115 0.1127 167,989,120 -0.00(-0.33%)
Mar 18, 2003 0.1131 0.1138 0.1117 0.1131 265,787,104 -0.00(-0.07%)
Mar 17, 2003 0.1123 0.1136 0.1109 0.1132 474,664,928 +0.00(+1.56%)
Mar 14, 2003 0.1107 0.1132 0.1104 0.1114 182,226,352 +0.00(+0.41%)
Mar 13, 2003 0.1091 0.1116 0.1068 0.1110 398,522,592 +0.00(+3.52%)
Mar 12, 2003 0.1068 0.1085 0.1060 0.1072 264,460,224 -0.00(-0.07%)
Mar 11, 2003 0.1083 0.1093 0.1065 0.1073 191,940,208 -0.00(-0.97%)
Mar 10, 2003 0.1094 0.1106 0.1078 0.1083 161,475,392 -0.00(-1.10%)
Mar 07, 2003 0.1091 0.1108 0.1079 0.1096 178,889,536 -0.00(-0.21%)
Mar 06, 2003 0.1099 0.1101 0.1086 0.1098 116,627,016 -0.00(-0.41%)
Mar 05, 2003 0.1102 0.1116 0.1095 0.1102 150,785,520 +0.00(+0.41%)
Mar 04, 2003 0.1111 0.1117 0.1089 0.1098 150,122,384 -0.00(-0.61%)
Mar 03, 2003 0.1132 0.1143 0.1097 0.1105 242,272,784 -0.00(-2.40%)
Feb 28, 2003 0.1120 0.1138 0.1114 0.1132 231,576,272 +0.00(+1.01%)
Feb 27, 2003 0.1099 0.1131 0.1094 0.1120 183,577,968 +0.00(+2.48%)
Feb 26, 2003 0.1130 0.1132 0.1092 0.1093 258,977,360 -0.00(-3.46%)
Feb 25, 2003 0.1107 0.1137 0.1100 0.1132 225,541,680 +0.00(+1.90%)
Feb 24, 2003 0.1120 0.1133 0.0364 0.1111 214,009,616 -0.00(-1.73%)
Feb 21, 2003 0.1117 0.1135 0.1105 0.1131 187,139,040 +0.00(+1.56%)
Feb 20, 2003 0.1120 0.1128 0.1109 0.1114 266,324,992 -0.00(-0.54%)
Feb 19, 2003 0.1136 0.1142 0.1107 0.1120 286,139,712 -0.00(-2.75%)
Feb 18, 2003 0.1112 0.1154 0.1110 0.1151 345,424,736 +0.00(+4.09%)
Feb 14, 2003 0.1102 0.1110 0.1082 0.1106 289,077,440 +0.00(+0.89%)
Feb 13, 2003 0.1086 0.1104 0.1074 0.1096 247,955,920 +0.00(+1.04%)
Feb 12, 2003 0.1076 0.1101 0.1076 0.1085 271,563,808 +0.00(+0.28%)
Feb 11, 2003 0.1093 0.1103 0.1071 0.1082 196,011,904 +0.00(+0.00%)
Feb 10, 2003 0.1075 0.1099 0.1060 0.1082 199,500,032 +0.00(+1.41%)
Feb 07, 2003 0.1097 0.1101 0.1061 0.1067 323,083,424 -0.00(-1.94%)
Feb 06, 2003 0.1083 0.1100 0.1072 0.1088 212,769,536 -0.00(-0.21%)
Feb 05, 2003 0.1101 0.1126 0.1089 0.1090 263,274,528 -0.00(-0.96%)
Feb 04, 2003 0.1090 0.1105 0.1079 0.1101 376,539,392 -0.00(-0.41%)
Feb 03, 2003 0.1086 0.1124 0.1082 0.1105 314,668,128 +0.00(+2.09%)
Jan 31, 2003 0.1070 0.1097 0.1059 0.1083 405,286,656 +0.00(+0.07%)
Jan 30, 2003 0.1126 0.1136 0.1077 0.1082 482,736,096 -0.00(-3.88%)
Jan 29, 2003 0.1097 0.1139 0.1078 0.1126 442,847,104 +0.00(+2.40%)
Jan 28, 2003 0.1074 0.1108 0.1068 0.1099 339,801,280 +0.00(+3.18%)
Jan 27, 2003 0.1031 0.1093 0.1029 0.1065 464,339,584 +0.00(+2.39%)
Jan 24, 2003 0.1074 0.1074 0.1022 0.1041 362,467,488 -0.00(-2.61%)
Jan 23, 2003 0.1059 0.1083 0.1052 0.1068 271,020,032 +0.00(+2.09%)
Jan 22, 2003 0.1054 0.1067 0.1041 0.1047 255,442,800 -0.00(-1.00%)
Jan 21, 2003 0.1071 0.1086 0.1056 0.1057 300,841,600 -0.00(-0.57%)
Jan 17, 2003 0.1098 0.1098 0.1062 0.1063 318,421,536 -0.00(-3.56%)
Jan 16, 2003 0.1071 0.1113 0.1071 0.1102 661,187,008 +0.00(+1.32%)
Jan 15, 2003 0.1100 0.1108 0.1075 0.1088 442,369,632 -0.00(-1.23%)
Jan 14, 2003 0.1108 0.1117 0.1093 0.1102 221,881,120 -0.00(-0.14%)
Jan 13, 2003 0.1123 0.1123 0.1083 0.1103 212,431,328 -0.00(-0.61%)
Jan 10, 2003 0.1099 0.1117 0.1093 0.1110 208,034,688 +0.00(+0.27%)
Jan 09, 2003 0.1102 0.1125 0.1093 0.1107 255,641,744 +0.00(+0.89%)
Jan 08, 2003 0.1099 0.1109 0.1089 0.1097 272,478,944 -0.00(-2.02%)
Jan 07, 2003 0.1115 0.1131 0.1091 0.1120 410,041,408 -0.00(-0.34%)
Jan 06, 2003 0.1133 0.1160 0.1122 0.1123 463,716,224 +0.00(+0.00%)
Jan 03, 2003 0.1116 0.1126 0.1100 0.1123 175,228,992 +0.00(+0.68%)
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.