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

Apple (NQ: AAPL )

182.80 -1.77 (-0.96%)
Streaming Delayed Price Updated: 3:15 PM 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 (%)
Nov 29, 2002 0.1189 0.1196 0.1160 0.1167 170,360,432 -0.00(-1.40%)
Nov 27, 2002 0.1175 0.1194 0.1163 0.1184 340,408,768 +0.00(+2.01%)
Nov 26, 2002 0.1193 0.1197 0.1150 0.1160 286,063,424 -0.00(-3.51%)
Nov 25, 2002 0.1205 0.1215 0.1183 0.1202 237,063,632 -0.00(-0.25%)
Nov 22, 2002 0.1212 0.1228 0.1197 0.1205 270,850,176 -0.00(-2.08%)
Nov 21, 2002 0.1197 0.1238 0.1186 0.1231 496,804,384 +0.01(+5.28%)
Nov 20, 2002 0.1152 0.1182 0.1148 0.1169 247,973,872 +0.00(+1.70%)
Nov 19, 2002 0.1171 0.1186 0.1130 0.1150 253,292,864 -0.00(-2.43%)
Nov 18, 2002 0.1219 0.1220 0.1169 0.1178 195,554,256 -0.00(-1.88%)
Nov 15, 2002 0.1222 0.1223 0.1187 0.1201 193,409,392 -0.00(-2.15%)
Nov 14, 2002 0.1197 0.1236 0.1188 0.1227 168,501,120 +0.01(+4.55%)
Nov 13, 2002 0.1167 0.1210 0.1151 0.1174 276,341,824 -0.00(-0.32%)
Nov 12, 2002 0.1154 0.1208 0.1151 0.1178 273,718,848 +0.00(+3.17%)
Nov 11, 2002 0.1186 0.1196 0.1138 0.1141 181,775,344 -0.01(-4.29%)
Nov 08, 2002 0.1205 0.1220 0.1169 0.1193 230,190,784 -0.00(-1.00%)
Nov 07, 2002 0.1276 0.1288 0.1190 0.1205 399,203,200 -0.01(-7.08%)
Nov 06, 2002 0.1286 0.1304 0.1257 0.1297 257,350,176 +0.00(+1.89%)
Nov 05, 2002 0.1261 0.1278 0.1231 0.1273 250,231,632 +0.00(+0.06%)
Nov 04, 2002 0.1242 0.1309 0.1231 0.1272 447,552,224 +0.00(+3.24%)
Nov 01, 2002 0.1200 0.1242 0.1196 0.1232 225,442,864 +0.00(+1.80%)
Oct 31, 2002 0.1204 0.1238 0.1199 0.1210 350,781,152 +0.00(+0.56%)
Oct 30, 2002 0.1166 0.1233 0.1166 0.1203 321,735,872 +0.00(+3.50%)
Oct 29, 2002 0.1172 0.1196 0.1126 0.1163 306,077,696 -0.00(-1.09%)
Oct 28, 2002 0.1171 0.1201 0.1148 0.1175 414,762,016 +0.00(+1.23%)
Oct 25, 2002 0.1106 0.1163 0.1099 0.1161 328,542,304 +0.01(+4.97%)
Oct 24, 2002 0.1131 0.1145 0.1096 0.1106 207,433,872 -0.00(-1.28%)
Oct 23, 2002 0.1102 0.1128 0.1092 0.1120 248,283,792 +0.00(+1.23%)
Oct 22, 2002 0.1090 0.1120 0.1074 0.1107 257,190,800 +0.00(+0.96%)
Oct 21, 2002 0.1074 0.1102 0.1054 0.1096 282,783,040 +0.00(+1.53%)
Oct 18, 2002 0.1054 0.1080 0.1049 0.1080 342,374,336 +0.00(+1.63%)
Oct 17, 2002 0.1070 0.1083 0.1053 0.1062 544,539,264 -0.00(-3.09%)
Oct 16, 2002 0.1119 0.1139 0.1089 0.1096 359,466,816 -0.00(-3.96%)
Oct 15, 2002 0.1146 0.1148 0.1113 0.1141 474,556,576 +0.00(+2.64%)
Oct 14, 2002 0.1096 0.1128 0.1087 0.1112 226,946,192 +0.00(+1.79%)
Oct 11, 2002 0.1074 0.1113 0.1062 0.1093 349,287,968 +0.00(+2.77%)
Oct 10, 2002 0.1026 0.1071 0.1023 0.1063 384,527,840 +0.00(+3.82%)
Oct 09, 2002 0.1020 0.1043 0.1010 0.1024 422,072,864 -0.00(-0.65%)
Oct 08, 2002 0.1047 0.1051 0.1006 0.1031 538,380,160 -0.00(-0.60%)
Oct 07, 2002 0.1052 0.1070 0.1036 0.1037 288,746,176 -0.00(-1.85%)
Oct 04, 2002 0.1081 0.1084 0.1054 0.1056 226,671,344 -0.00(-1.89%)
Oct 03, 2002 0.1068 0.1099 0.1059 0.1077 257,237,280 +0.00(+0.92%)
Oct 02, 2002 0.1079 0.1102 0.1062 0.1067 271,401,344 -0.00(-2.21%)
Oct 01, 2002 0.1099 0.1099 0.1054 0.1091 396,985,312 -0.00(-0.07%)
Sep 30, 2002 0.1085 0.1097 0.1065 0.1092 271,297,216 -0.00(-1.49%)
Sep 27, 2002 0.1091 0.1118 0.1090 0.1108 244,321,632 +0.00(+0.14%)
Sep 26, 2002 0.1137 0.1144 0.1096 0.1107 247,117,264 -0.00(-1.54%)
Sep 25, 2002 0.1106 0.1142 0.1103 0.1124 302,150,688 +0.00(+1.98%)
Sep 24, 2002 0.1084 0.1116 0.1084 0.1102 297,524,832 -0.00(-1.41%)
Sep 23, 2002 0.1111 0.1126 0.1088 0.1118 311,808,416 -0.00(-0.13%)
Sep 20, 2002 0.1101 0.1125 0.1093 0.1120 417,391,360 +0.00(+1.99%)
Sep 19, 2002 0.1111 0.1114 0.1090 0.1098 241,638,896 -0.00(-2.93%)
Sep 18, 2002 0.1106 0.1136 0.1093 0.1131 388,239,840 +0.00(+1.49%)
Sep 17, 2002 0.1098 0.1132 0.1097 0.1114 507,907,168 +0.00(+2.07%)
Sep 16, 2002 0.1065 0.1100 0.1063 0.1092 338,941,248 +0.00(+2.33%)
Sep 13, 2002 0.1064 0.1080 0.1058 0.1067 334,492,128 +0.00(+0.21%)
Sep 12, 2002 0.1070 0.1093 0.1063 0.1065 319,757,024 -0.00(-1.05%)
Sep 11, 2002 0.1080 0.1099 0.1065 0.1076 240,317,456 -0.00(-0.28%)
Sep 10, 2002 0.1085 0.1092 0.1063 0.1079 296,190,112 -0.00(-0.28%)
Sep 09, 2002 0.1075 0.1094 0.1065 0.1082 185,686,560 -0.00(-0.07%)
Sep 06, 2002 0.1093 0.1103 0.1071 0.1083 206,989,088 +0.00(+1.41%)
Sep 05, 2002 0.1071 0.1081 0.1058 0.1068 268,061,200 -0.00(-2.07%)
Sep 04, 2002 0.1069 0.1113 0.1067 0.1090 496,034,080 +0.00(+3.06%)
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.