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

Apple (NQ: AAPL )

226.96 -0.52 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2002 0.1453 0.1514 0.1444 0.1505 280,134,656 +0.01(+3.87%)
Jun 27, 2002 0.1426 0.1467 0.1395 0.1449 264,513,424 +0.00(+3.08%)
Jun 26, 2002 0.1427 0.1469 0.1357 0.1406 587,115,072 -0.01(-3.44%)
Jun 25, 2002 0.1478 0.1502 0.1432 0.1456 314,938,144 +0.00(+1.72%)
Jun 21, 2002 0.1442 0.1486 0.1426 0.1431 466,600,736 -0.00(-1.52%)
Jun 20, 2002 0.1459 0.1495 0.1431 0.1453 414,898,784 -0.00(-0.06%)
Jun 19, 2002 0.1476 0.1495 0.1434 0.1454 1,797,272,832 -0.03(-15.04%)
Jun 18, 2002 0.1735 0.1749 0.1697 0.1712 370,824,992 -0.00(-1.90%)
Jun 17, 2002 0.1719 0.1752 0.1686 0.1745 341,183,488 +0.00(+2.19%)
Jun 14, 2002 0.1634 0.1730 0.1538 0.1707 446,594,496 +0.00(+0.05%)
Jun 12, 2002 0.1734 0.1763 0.1694 0.1707 552,594,112 -0.00(-1.81%)
Jun 11, 2002 0.1838 0.1843 0.1734 0.1738 365,409,952 -0.01(-4.75%)
Jun 10, 2002 0.1825 0.1855 0.1813 0.1825 287,032,960 +0.00(+0.37%)
Jun 07, 2002 0.1848 0.1864 0.1778 0.1818 643,643,456 -0.01(-3.43%)
Jun 06, 2002 0.1950 0.1973 0.1872 0.1882 270,734,848 -0.00(-2.46%)
Jun 05, 2002 0.1939 0.1944 0.1899 0.1930 289,140,128 -0.00(-2.49%)
May 31, 2002 0.2046 0.2060 0.1978 0.1979 384,150,720 -0.01(-2.84%)
May 28, 2002 0.2012 0.2056 0.1990 0.2037 157,307,200 -0.00(-0.70%)
May 27, 2002 0.2123 0.2123 0.2035 0.2051 174,906,128 +0.00(+0.00%)
May 24, 2002 0.2123 0.2123 0.2035 0.2051 171,657,088 -0.01(-4.09%)
May 23, 2002 0.2077 0.2144 0.2045 0.2139 388,223,776 +0.01(+3.54%)
May 22, 2002 0.1985 0.2070 0.1981 0.2066 305,391,168 +0.01(+3.67%)
May 21, 2002 0.2109 0.2124 0.1988 0.1993 295,320,352 -0.01(-5.17%)
May 20, 2002 0.2087 0.2118 0.2084 0.2102 283,542,624 -0.00(-1.08%)
May 17, 2002 0.2165 0.2190 0.2091 0.2125 246,449,536 -0.00(-0.83%)
May 16, 2002 0.2129 0.2162 0.2105 0.2142 238,356,384 -0.00(-0.24%)
May 15, 2002 0.2155 0.2207 0.2110 0.2147 350,930,560 -0.00(-1.29%)
May 14, 2002 0.2077 0.2181 0.2057 0.2176 553,223,872 +0.01(+6.98%)
May 13, 2002 0.1998 0.2046 0.1949 0.2034 275,390,624 +0.01(+2.66%)
May 10, 2002 0.2063 0.2063 0.1952 0.1981 247,414,816 -0.01(-3.60%)
May 09, 2002 0.2060 0.2068 0.2022 0.2055 236,025,552 -0.00(-0.74%)
May 08, 2002 0.1971 0.2083 0.1957 0.2070 456,600,576 +0.02(+8.46%)
May 07, 2002 0.1949 0.1950 0.1881 0.1909 255,125,376 -0.00(-0.79%)
May 06, 2002 0.1984 0.1996 0.1908 0.1924 262,053,120 -0.01(-3.66%)
May 03, 2002 0.2002 0.2040 0.1990 0.1997 242,411,792 -0.00(-0.76%)
May 02, 2002 0.2023 0.2068 0.2005 0.2012 251,552,624 -0.00(-1.21%)
May 01, 2002 0.2063 0.2063 0.1984 0.2037 225,142,480 -0.00(-1.20%)
Apr 30, 2002 0.2029 0.2071 0.2018 0.2062 294,778,848 +0.00(+1.29%)
Apr 29, 2002 0.1967 0.2044 0.1961 0.2035 285,508,512 +0.01(+4.13%)
Apr 26, 2002 0.2063 0.2070 0.1954 0.1955 319,558,592 -0.01(-4.60%)
Apr 25, 2002 0.2001 0.2068 0.2001 0.2049 204,076,768 +0.00(+1.47%)
Apr 24, 2002 0.2064 0.2081 0.2012 0.2019 147,618,976 -0.00(-1.98%)
Apr 23, 2002 0.2085 0.2105 0.2046 0.2060 245,325,312 -0.00(-1.14%)
Apr 22, 2002 0.2110 0.2118 0.2058 0.2084 283,183,584 -0.00(-1.80%)
Apr 19, 2002 0.2165 0.2165 0.2118 0.2122 404,168,736 -0.00(-1.69%)
Apr 18, 2002 0.2166 0.2168 0.2114 0.2159 420,472,768 -0.01(-2.68%)
Apr 17, 2002 0.2203 0.2223 0.2156 0.2218 387,970,688 +0.00(+1.44%)
Apr 16, 2002 0.2136 0.2209 0.2134 0.2187 645,320,960 +0.01(+2.96%)
Apr 15, 2002 0.2129 0.2136 0.2107 0.2124 314,596,768 -0.00(-0.24%)
Apr 12, 2002 0.2125 0.2138 0.2087 0.2129 336,174,560 +0.00(+0.80%)
Apr 11, 2002 0.2126 0.2141 0.2102 0.2112 427,824,288 +0.00(+0.81%)
Apr 10, 2002 0.2057 0.2119 0.2040 0.2095 236,349,280 +0.00(+2.32%)
Apr 09, 2002 0.2089 0.2124 0.2040 0.2047 201,280,944 -0.00(-1.87%)
Apr 08, 2002 0.2052 0.2097 0.2020 0.2086 272,471,200 -0.00(-0.73%)
Apr 05, 2002 0.2119 0.2140 0.2047 0.2102 291,188,448 -0.00(-0.64%)
Apr 04, 2002 0.2011 0.2128 0.2011 0.2115 354,597,504 +0.01(+4.84%)
Apr 03, 2002 0.2043 0.2080 0.2005 0.2018 225,266,080 -0.00(-1.33%)
Apr 02, 2002 0.2039 0.2064 0.2028 0.2045 213,117,536 -0.00(-1.59%)
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.