Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apple
(NQ:
AAPL
)
189.87
+0.03 (+0.02%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
0.1608
0.1621
0.1595
0.1609
206,876,208
+0.00(+0.42%)
Dec 30, 2003
0.1595
0.1619
0.1593
0.1602
242,930,528
+0.00(+0.61%)
Dec 29, 2003
0.1574
0.1593
0.1571
0.1593
276,830,048
+0.00(+1.78%)
Dec 26, 2003
0.1532
0.1574
0.1532
0.1565
122,955,280
+0.00(+1.81%)
Dec 24, 2003
0.1485
0.1550
0.1480
0.1537
210,443,984
+0.00(+3.03%)
Dec 23, 2003
0.1500
0.1502
0.1476
0.1492
365,834,272
-0.00(-0.20%)
Dec 22, 2003
0.1480
0.1498
0.1449
0.1495
447,232,384
+0.00(+0.76%)
Dec 19, 2003
0.1520
0.1538
0.1477
0.1483
537,940,096
-0.00(-1.70%)
Dec 18, 2003
0.1498
0.1519
0.1498
0.1509
392,391,104
+0.00(+0.81%)
Dec 17, 2003
0.1512
0.1516
0.1490
0.1497
325,190,496
-0.00(-1.19%)
Dec 16, 2003
0.1520
0.1543
0.1507
0.1515
443,263,040
-0.00(-0.25%)
Dec 15, 2003
0.1618
0.1618
0.1511
0.1519
460,442,592
-0.01(-3.45%)
Dec 12, 2003
0.1605
0.1605
0.1559
0.1573
228,022,816
-0.00(-1.51%)
Dec 11, 2003
0.1525
0.1607
0.1522
0.1597
216,053,296
+0.01(+4.07%)
Dec 10, 2003
0.1540
0.1552
0.1503
0.1535
321,706,304
-0.00(-0.34%)
Dec 09, 2003
0.1594
0.1600
0.1536
0.1540
160,251,232
-0.00(-2.85%)
Dec 08, 2003
0.1565
0.1587
0.1537
0.1585
175,150,448
+0.00(+0.96%)
Dec 05, 2003
0.1593
0.1590
0.1561
0.1570
180,868,336
-0.00(-1.42%)
Dec 04, 2003
0.1577
0.1594
0.1564
0.1593
210,942,016
+0.00(+0.57%)
Dec 03, 2003
0.1622
0.1644
0.1578
0.1583
226,400,352
-0.00(-2.37%)
Dec 02, 2003
0.1626
0.1649
0.1612
0.1622
249,373,280
-0.00(-0.78%)
Dec 01, 2003
0.1584
0.1645
0.1581
0.1635
428,667,168
+0.01(+3.83%)
Nov 28, 2003
0.1565
0.1586
0.1545
0.1574
90,231,800
+0.00(+0.92%)
Nov 26, 2003
0.1573
0.1593
0.1525
0.1560
290,671,360
+0.00(+0.19%)
Nov 25, 2003
0.1599
0.1600
0.1552
0.1557
318,566,368
-0.00(-2.22%)
Nov 24, 2003
0.1544
0.1602
0.1540
0.1593
453,173,760
+0.01(+4.29%)
Nov 21, 2003
0.1534
0.1550
0.1495
0.1527
284,092,480
-0.00(-0.47%)
Nov 20, 2003
0.1513
0.1587
0.1513
0.1534
284,101,696
-0.00(-0.22%)
Nov 19, 2003
0.1548
0.1555
0.1525
0.1538
408,605,408
+0.00(+0.05%)
Nov 18, 2003
0.1597
0.1607
0.1532
0.1537
316,067,968
-0.01(-3.41%)
Nov 17, 2003
0.1608
0.1609
0.1577
0.1591
268,373,504
-0.00(-1.54%)
Nov 14, 2003
0.1693
0.1702
0.1602
0.1616
281,086,624
-0.01(-4.28%)
Nov 13, 2003
0.1662
0.1699
0.1650
0.1688
252,299,120
+0.00(+0.40%)
Nov 12, 2003
0.1617
0.1711
0.1617
0.1681
355,418,144
+0.01(+3.67%)
Nov 11, 2003
0.1649
0.1658
0.1617
0.1622
255,021,168
-0.00(-1.64%)
Nov 10, 2003
0.1690
0.1705
0.1644
0.1649
277,532,672
-0.00(-2.67%)
Nov 07, 2003
0.1746
0.1750
0.1690
0.1694
249,187,888
-0.00(-2.68%)
Nov 06, 2003
0.1725
0.1743
0.1705
0.1741
470,593,504
+0.00(+0.39%)
Nov 05, 2003
0.1718
0.1742
0.1692
0.1734
382,303,104
+0.00(+0.52%)
Nov 04, 2003
0.1737
0.1739
0.1701
0.1725
293,088,672
-0.00(-0.95%)
Nov 03, 2003
0.1719
0.1754
0.1715
0.1742
279,466,432
+0.00(+1.05%)
Oct 31, 2003
0.1754
0.1758
0.1715
0.1724
258,594,592
-0.00(-1.04%)
Oct 30, 2003
0.1784
0.1803
0.1741
0.1742
261,620,448
-0.00(-2.36%)
Oct 29, 2003
0.1770
0.1800
0.1757
0.1784
315,994,752
-0.00(-0.13%)
Oct 28, 2003
0.1699
0.1790
0.1687
0.1786
298,371,008
+0.01(+4.96%)
Oct 27, 2003
0.1713
0.1724
0.1693
0.1702
192,107,872
+0.00(+0.00%)
Oct 24, 2003
0.1699
0.1721
0.1674
0.1702
260,703,600
-0.00(-1.70%)
Oct 23, 2003
0.1711
0.1743
0.1701
0.1731
196,550,320
+0.00(+1.01%)
Oct 22, 2003
0.1727
0.1747
0.1708
0.1714
191,775,856
-0.00(-1.81%)
Oct 21, 2003
0.1755
0.1762
0.1713
0.1745
208,730,688
-0.00(-0.17%)
Oct 20, 2003
0.1702
0.1757
0.1685
0.1748
330,450,560
+0.00(+2.07%)
Oct 17, 2003
0.1760
0.1769
0.1689
0.1713
426,656,096
-0.00(-1.94%)
Oct 16, 2003
0.1869
0.1795
0.1687
0.1747
1,099,328,896
-0.01(-6.53%)
Oct 15, 2003
0.1871
0.1883
0.1851
0.1869
711,951,616
+0.00(+1.10%)
Oct 14, 2003
0.1831
0.1863
0.1821
0.1849
326,589,280
+0.00(+0.82%)
Oct 13, 2003
0.1787
0.1838
0.1786
0.1833
331,841,472
+0.01(+2.83%)
Oct 10, 2003
0.1769
0.1793
0.1760
0.1783
207,319,120
+0.00(+0.98%)
Oct 09, 2003
0.1754
0.1782
0.1716
0.1766
412,315,488
+0.00(+1.69%)
Oct 08, 2003
0.1751
0.1772
0.1711
0.1736
508,186,752
-0.00(-0.69%)
Oct 07, 2003
0.1660
0.1763
0.1650
0.1748
495,865,664
+0.01(+4.17%)
Oct 06, 2003
0.1632
0.1681
0.1625
0.1678
318,148,224
+0.00(+2.77%)
Oct 03, 2003
0.1580
0.1646
0.1572
0.1633
354,295,264
+0.01(+5.45%)
Oct 02, 2003
0.1566
0.1566
0.1527
0.1549
241,925,632
-0.00(-1.06%)
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
.