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

Apple (NQ: AAPL )

165.00 -2.04 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 31, 2004 0.4893 0.4901 0.4828 0.4856 325,397,792 -0.00(-0.62%)
Dec 30, 2004 0.4887 0.4903 0.4842 0.4886 410,498,976 +0.00(+0.56%)
Dec 29, 2004 0.4810 0.4899 0.4793 0.4859 532,630,080 +0.00(+0.41%)
Dec 28, 2004 0.4773 0.4844 0.4678 0.4839 724,795,776 +0.01(+1.61%)
Dec 27, 2004 0.4882 0.4912 0.4741 0.4762 663,242,816 -0.01(-1.33%)
Dec 23, 2004 0.4807 0.4844 0.4795 0.4826 291,252,544 +0.00(+0.41%)
Dec 22, 2004 0.4839 0.4853 0.4780 0.4807 670,490,944 +0.00(+0.09%)
Dec 21, 2004 0.4792 0.4808 0.4645 0.4802 1,262,578,432 +0.01(+1.55%)
Dec 20, 2004 0.4937 0.4976 0.4657 0.4729 1,383,555,712 -0.02(-3.49%)
Dec 17, 2004 0.5039 0.5055 0.4893 0.4900 982,466,688 -0.01(-2.41%)
Dec 16, 2004 0.4994 0.5089 0.4980 0.5021 1,334,781,440 +0.01(+2.05%)
Dec 15, 2004 0.4919 0.4936 0.4875 0.4921 472,071,840 -0.00(-0.05%)
Dec 14, 2004 0.4926 0.4967 0.4902 0.4923 492,914,432 +0.00(+0.59%)
Dec 13, 2004 0.4957 0.4969 0.4871 0.4894 468,218,976 -0.00(-0.37%)
Dec 10, 2004 0.4903 0.4980 0.4878 0.4912 918,891,136 +0.01(+1.81%)
Dec 09, 2004 0.4731 0.4856 0.4680 0.4825 881,125,120 +0.01(+1.12%)
Dec 08, 2004 0.4756 0.4858 0.4678 0.4771 826,389,312 +0.00(+0.62%)
Dec 07, 2004 0.4971 0.5031 0.4717 0.4742 1,255,177,728 -0.02(-4.39%)
Dec 06, 2004 0.4844 0.4994 0.4746 0.4960 1,478,670,336 +0.02(+4.95%)
Dec 03, 2004 0.4868 0.4901 0.4656 0.4726 1,468,378,368 -0.02(-3.88%)
Dec 02, 2004 0.4986 0.5044 0.4875 0.4917 1,171,741,056 -0.02(-3.81%)
Dec 01, 2004 0.5111 0.5123 0.4997 0.5111 948,964,736 +0.01(+1.10%)
Nov 30, 2004 0.5187 0.5187 0.5055 0.5055 1,219,633,280 -0.01(-2.03%)
Nov 29, 2004 0.5202 0.5245 0.5083 0.5160 2,031,241,088 +0.03(+6.03%)
Nov 26, 2004 0.4927 0.4958 0.4851 0.4867 651,611,264 +0.00(+0.78%)
Nov 24, 2004 0.4651 0.4916 0.4641 0.4829 1,648,083,584 +0.02(+4.54%)
Nov 23, 2004 0.4697 0.4709 0.4603 0.4620 1,079,471,360 -0.00(-0.13%)
Nov 22, 2004 0.4375 0.4825 0.4366 0.4626 3,044,418,048 +0.05(+11.20%)
Nov 19, 2004 0.4184 0.4291 0.4109 0.4160 906,841,856 -0.00(-0.40%)
Nov 18, 2004 0.4094 0.4181 0.4093 0.4176 545,621,056 +0.00(+0.89%)
Nov 17, 2004 0.4161 0.4181 0.4088 0.4139 472,211,104 -0.00(-0.06%)
Nov 16, 2004 0.4159 0.4162 0.4108 0.4142 349,589,248 -0.00(-0.55%)
Nov 15, 2004 0.4153 0.4182 0.4097 0.4165 445,526,208 -0.00(-0.47%)
Nov 12, 2004 0.4148 0.4199 0.4135 0.4185 468,742,848 +0.00(+0.36%)
Nov 11, 2004 0.4143 0.4179 0.4089 0.4170 483,961,984 +0.00(+1.00%)
Nov 10, 2004 0.4068 0.4176 0.4065 0.4128 602,850,304 +0.01(+1.30%)
Nov 09, 2004 0.4087 0.4113 0.4025 0.4075 564,368,128 -0.00(-0.61%)
Nov 08, 2004 0.4092 0.4181 0.4061 0.4100 624,329,536 -0.00(-0.62%)
Nov 05, 2004 0.4139 0.4147 0.3924 0.4126 1,427,389,440 +0.00(+0.50%)
Nov 04, 2004 0.4149 0.4188 0.4099 0.4105 1,100,234,368 -0.01(-1.55%)
Nov 03, 2004 0.4105 0.4231 0.4071 0.4170 1,426,069,760 +0.01(+3.38%)
Nov 02, 2004 0.3953 0.4078 0.3951 0.4034 864,699,072 +0.01(+2.00%)
Nov 01, 2004 0.3958 0.4016 0.3924 0.3955 714,119,168 +0.00(+0.10%)
Oct 29, 2004 0.3918 0.4011 0.3906 0.3951 959,992,768 +0.00(+0.40%)
Oct 28, 2004 0.3768 0.3937 0.3732 0.3935 1,023,508,672 +0.01(+3.76%)
Oct 27, 2004 0.3669 0.3817 0.3632 0.3793 1,415,830,912 +0.02(+4.86%)
Oct 26, 2004 0.3578 0.3623 0.3541 0.3617 704,138,816 +0.00(+0.88%)
Oct 25, 2004 0.3559 0.3607 0.3549 0.3585 464,969,568 +0.00(+0.30%)
Oct 22, 2004 0.3574 0.3594 0.3545 0.3575 573,539,392 -0.00(-1.11%)
Oct 21, 2004 0.3592 0.3629 0.3571 0.3615 858,903,232 +0.00(+0.99%)
Oct 20, 2004 0.3551 0.3589 0.3517 0.3579 729,477,568 +0.00(+0.11%)
Oct 19, 2004 0.3627 0.3646 0.3567 0.3575 951,007,168 -0.00(-0.69%)
Oct 18, 2004 0.3377 0.3600 0.3370 0.3600 1,424,869,504 +0.02(+4.95%)
Oct 15, 2004 0.3384 0.3439 0.3332 0.3431 1,217,371,904 +0.00(+1.16%)
Oct 14, 2004 0.3244 0.3449 0.3208 0.3391 3,279,343,104 +0.04(+13.16%)
Oct 13, 2004 0.2927 0.2998 0.2921 0.2997 1,421,334,912 +0.01(+3.81%)
Oct 12, 2004 0.2903 0.2909 0.2839 0.2887 545,495,040 -0.00(-0.78%)
Oct 11, 2004 0.2925 0.2945 0.2880 0.2910 383,562,080 -0.00(-1.20%)
Oct 08, 2004 0.2982 0.2999 0.2928 0.2945 425,505,920 -0.00(-1.41%)
Oct 07, 2004 0.3057 0.3086 0.2975 0.2987 505,308,576 -0.01(-2.51%)
Oct 06, 2004 0.2978 0.3073 0.2976 0.3064 528,704,256 +0.01(+3.23%)
Oct 05, 2004 0.2907 0.2991 0.2895 0.2968 481,302,784 +0.00(+1.50%)
Oct 04, 2004 0.2954 0.2954 0.2922 0.2925 680,371,776 +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.