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

Apple (NQ: AAPL )

182.54 -2.03 (-1.10%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 10, 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 (%)
Dec 31, 2004 0.4886 0.4894 0.4821 0.4849 325,839,648 -0.00(-0.62%)
Dec 30, 2004 0.4880 0.4897 0.4836 0.4879 411,056,384 +0.00(+0.56%)
Dec 29, 2004 0.4804 0.4893 0.4787 0.4852 533,353,344 +0.00(+0.41%)
Dec 28, 2004 0.4766 0.4838 0.4672 0.4833 725,779,968 +0.01(+1.61%)
Dec 27, 2004 0.4875 0.4906 0.4735 0.4756 664,143,424 -0.01(-1.33%)
Dec 23, 2004 0.4800 0.4838 0.4789 0.4820 291,648,032 +0.00(+0.41%)
Dec 22, 2004 0.4833 0.4846 0.4774 0.4800 671,401,408 +0.00(+0.09%)
Dec 21, 2004 0.4786 0.4802 0.4638 0.4796 1,264,292,864 +0.01(+1.55%)
Dec 20, 2004 0.4930 0.4970 0.4650 0.4723 1,385,434,368 -0.02(-3.49%)
Dec 17, 2004 0.5032 0.5048 0.4887 0.4894 983,800,832 -0.01(-2.41%)
Dec 16, 2004 0.4988 0.5082 0.4973 0.5014 1,336,594,048 +0.01(+2.05%)
Dec 15, 2004 0.4912 0.4929 0.4869 0.4914 472,712,864 -0.00(-0.05%)
Dec 14, 2004 0.4919 0.4961 0.4896 0.4916 493,583,744 +0.00(+0.59%)
Dec 13, 2004 0.4950 0.4962 0.4864 0.4887 468,854,752 -0.00(-0.37%)
Dec 10, 2004 0.4897 0.4973 0.4872 0.4906 920,138,944 +0.01(+1.81%)
Dec 09, 2004 0.4725 0.4849 0.4674 0.4818 882,321,664 +0.01(+1.12%)
Dec 08, 2004 0.4750 0.4851 0.4672 0.4765 827,511,488 +0.00(+0.62%)
Dec 07, 2004 0.4964 0.5025 0.4711 0.4735 1,256,882,176 -0.02(-4.39%)
Dec 06, 2004 0.4838 0.4988 0.4740 0.4953 1,480,678,272 +0.02(+4.95%)
Dec 03, 2004 0.4861 0.4894 0.4650 0.4720 1,470,372,224 -0.02(-3.88%)
Dec 02, 2004 0.4979 0.5037 0.4869 0.4910 1,173,332,224 -0.02(-3.81%)
Dec 01, 2004 0.5104 0.5116 0.4990 0.5104 950,253,312 +0.01(+1.10%)
Nov 30, 2004 0.5180 0.5180 0.5049 0.5049 1,221,289,472 -0.01(-2.03%)
Nov 29, 2004 0.5195 0.5238 0.5076 0.5153 2,033,999,360 +0.03(+6.03%)
Nov 26, 2004 0.4921 0.4951 0.4845 0.4860 652,496,064 +0.00(+0.78%)
Nov 24, 2004 0.4645 0.4909 0.4634 0.4823 1,650,321,536 +0.02(+4.54%)
Nov 23, 2004 0.4690 0.4702 0.4597 0.4613 1,080,937,088 -0.00(-0.13%)
Nov 22, 2004 0.4369 0.4819 0.4360 0.4619 3,048,551,936 +0.05(+11.20%)
Nov 19, 2004 0.4178 0.4285 0.4104 0.4154 908,073,280 -0.00(-0.40%)
Nov 18, 2004 0.4089 0.4175 0.4088 0.4171 546,361,984 +0.00(+0.89%)
Nov 17, 2004 0.4156 0.4175 0.4083 0.4134 472,852,320 -0.00(-0.06%)
Nov 16, 2004 0.4153 0.4156 0.4102 0.4136 350,063,968 -0.00(-0.55%)
Nov 15, 2004 0.4147 0.4176 0.4092 0.4159 446,131,200 -0.00(-0.47%)
Nov 12, 2004 0.4142 0.4193 0.4129 0.4179 469,379,360 +0.00(+0.36%)
Nov 11, 2004 0.4138 0.4174 0.4083 0.4164 484,619,168 +0.00(+1.00%)
Nov 10, 2004 0.4062 0.4171 0.4059 0.4122 603,668,928 +0.01(+1.30%)
Nov 09, 2004 0.4081 0.4107 0.4019 0.4070 565,134,464 -0.00(-0.61%)
Nov 08, 2004 0.4086 0.4175 0.4055 0.4095 625,177,344 -0.00(-0.62%)
Nov 05, 2004 0.4134 0.4141 0.3918 0.4120 1,429,327,744 +0.00(+0.50%)
Nov 04, 2004 0.4144 0.4183 0.4094 0.4100 1,101,728,384 -0.01(-1.55%)
Nov 03, 2004 0.4099 0.4225 0.4065 0.4165 1,428,006,272 +0.01(+3.38%)
Nov 02, 2004 0.3948 0.4072 0.3946 0.4028 865,873,280 +0.01(+2.00%)
Nov 01, 2004 0.3953 0.4010 0.3918 0.3949 715,088,832 +0.00(+0.10%)
Oct 29, 2004 0.3912 0.4006 0.3900 0.3946 961,296,384 +0.00(+0.40%)
Oct 28, 2004 0.3763 0.3932 0.3727 0.3930 1,024,898,496 +0.01(+3.76%)
Oct 27, 2004 0.3664 0.3811 0.3627 0.3787 1,417,753,472 +0.02(+4.86%)
Oct 26, 2004 0.3573 0.3618 0.3537 0.3612 705,094,976 +0.00(+0.88%)
Oct 25, 2004 0.3554 0.3602 0.3544 0.3580 465,600,960 +0.00(+0.30%)
Oct 22, 2004 0.3569 0.3589 0.3540 0.3570 574,318,208 -0.00(-1.11%)
Oct 21, 2004 0.3587 0.3624 0.3566 0.3610 860,069,504 +0.00(+0.99%)
Oct 20, 2004 0.3546 0.3584 0.3513 0.3574 730,468,096 +0.00(+0.11%)
Oct 19, 2004 0.3622 0.3641 0.3562 0.3571 952,298,560 -0.00(-0.69%)
Oct 18, 2004 0.3373 0.3595 0.3366 0.3595 1,426,804,352 +0.02(+4.95%)
Oct 15, 2004 0.3379 0.3434 0.3327 0.3426 1,219,025,024 +0.00(+1.16%)
Oct 14, 2004 0.3240 0.3445 0.3204 0.3387 3,283,796,224 +0.04(+13.16%)
Oct 13, 2004 0.2923 0.2994 0.2917 0.2993 1,423,265,024 +0.01(+3.81%)
Oct 12, 2004 0.2899 0.2905 0.2835 0.2883 546,235,776 -0.00(-0.78%)
Oct 11, 2004 0.2921 0.2941 0.2876 0.2906 384,082,944 -0.00(-1.20%)
Oct 08, 2004 0.2978 0.2995 0.2925 0.2941 426,083,712 -0.00(-1.41%)
Oct 07, 2004 0.3053 0.3082 0.2971 0.2983 505,994,720 -0.01(-2.51%)
Oct 06, 2004 0.2974 0.3069 0.2972 0.3060 529,422,208 +0.01(+3.23%)
Oct 05, 2004 0.2903 0.2987 0.2891 0.2964 481,956,352 +0.00(+1.50%)
Oct 04, 2004 0.2950 0.2950 0.2918 0.2921 681,295,680 +0.00(+0.31%)
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.