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 (%)
Aug 31, 2004
0.2565
0.2632
0.2560
0.2597
448,886,976
+0.00(+1.08%)
Aug 30, 2004
0.2562
0.2614
0.2557
0.2569
258,678,256
-0.00(-0.67%)
Aug 27, 2004
0.2606
0.2617
0.2560
0.2586
461,158,496
-0.00(-0.89%)
Aug 26, 2004
0.2497
0.2649
0.2465
0.2610
1,133,741,952
+0.01(+4.87%)
Aug 25, 2004
0.2403
0.2496
0.2389
0.2489
599,797,568
+0.01(+3.44%)
Aug 24, 2004
0.2354
0.2406
0.2348
0.2406
443,641,024
+0.01(+2.80%)
Aug 23, 2004
0.2319
0.2355
0.2304
0.2340
301,967,264
+0.00(+0.91%)
Aug 20, 2004
0.2315
0.2333
0.2296
0.2319
375,629,664
+0.00(+0.29%)
Aug 19, 2004
0.2373
0.2399
0.2286
0.2312
461,211,616
-0.01(-3.24%)
Aug 18, 2004
0.2297
0.2398
0.2296
0.2390
432,319,072
+0.01(+2.82%)
Aug 17, 2004
0.2304
0.2344
0.2285
0.2324
383,040,384
+0.00(+0.29%)
Aug 16, 2004
0.2325
0.2388
0.2307
0.2318
516,725,696
-0.00(-0.19%)
Aug 13, 2004
0.2309
0.2355
0.2289
0.2322
388,990,208
+0.00(+1.55%)
Aug 12, 2004
0.2300
0.2323
0.2280
0.2287
268,247,136
-0.00(-2.06%)
Aug 11, 2004
0.2342
0.2344
0.2278
0.2335
382,323,232
-0.00(-1.62%)
Aug 10, 2004
0.2288
0.2375
0.2285
0.2373
416,548,032
+0.01(+4.03%)
Aug 09, 2004
0.2248
0.2293
0.2245
0.2281
344,877,792
+0.00(+1.75%)
Aug 06, 2004
0.2327
0.2342
0.2236
0.2242
583,853,888
-0.01(-5.13%)
Aug 05, 2004
0.2391
0.2432
0.2353
0.2364
289,941,440
-0.00(-1.26%)
Aug 04, 2004
0.2348
0.2419
0.2347
0.2394
328,004,448
+0.00(+1.60%)
Aug 03, 2004
0.2372
0.2388
0.2345
0.2356
250,404,272
-0.00(-0.92%)
Aug 02, 2004
0.2352
0.2425
0.2344
0.2378
432,916,704
-0.01(-2.35%)
Jul 30, 2004
0.2461
0.2485
0.2409
0.2435
288,274,688
-0.00(-0.92%)
Jul 29, 2004
0.2447
0.2471
0.2419
0.2458
263,432,816
+0.00(+1.15%)
Jul 28, 2004
0.2433
0.2440
0.2346
0.2430
338,004,928
-0.00(-0.49%)
Jul 27, 2004
0.2391
0.2466
0.2377
0.2442
504,009,248
+0.01(+3.74%)
Jul 26, 2004
0.2323
0.2368
0.2318
0.2354
467,114,976
+0.00(+1.82%)
Jul 23, 2004
0.2387
0.2391
0.2295
0.2312
324,405,312
-0.01(-3.09%)
Jul 22, 2004
0.2360
0.2389
0.2339
0.2385
396,261,504
+0.00(+0.19%)
Jul 21, 2004
0.2432
0.2463
0.2360
0.2381
357,235,648
-0.00(-1.80%)
Jul 20, 2004
0.2404
0.2425
0.2376
0.2425
383,996,608
+0.00(+0.72%)
Jul 19, 2004
0.2413
0.2426
0.2384
0.2407
632,282,560
-0.00(-0.71%)
Jul 16, 2004
0.2479
0.2479
0.2419
0.2425
579,112,576
-0.01(-2.22%)
Jul 15, 2004
0.2451
0.2532
0.2418
0.2480
2,096,937,472
+0.03(+11.33%)
Jul 14, 2004
0.2181
0.2257
0.2164
0.2227
1,009,067,648
+0.00(+1.23%)
Jul 13, 2004
0.2202
0.2229
0.2185
0.2200
374,965,600
+0.00(+0.27%)
Jul 12, 2004
0.2260
0.2262
0.2178
0.2194
606,683,712
-0.01(-2.96%)
Jul 09, 2004
0.2279
0.2297
0.2261
0.2261
247,661,776
-0.00(-0.36%)
Jul 08, 2004
0.2269
0.2310
0.2255
0.2269
276,733,600
-0.00(-0.82%)
Jul 07, 2004
0.2320
0.2361
0.2269
0.2288
471,969,120
-0.00(-1.81%)
Jul 06, 2004
0.2342
0.2366
0.2319
0.2330
413,885,216
-0.00(-0.42%)
Jul 02, 2004
0.2293
0.2348
0.2239
0.2340
1,080,107,136
-0.01(-3.78%)
Jul 01, 2004
0.2415
0.2446
0.2402
0.2432
413,035,232
-0.00(-0.74%)
Jun 30, 2004
0.2448
0.2483
0.2401
0.2450
442,525,440
+0.00(+0.12%)
Jun 29, 2004
0.2417
0.2484
0.2365
0.2447
700,267,392
+0.00(+0.03%)
Jun 28, 2004
0.2553
0.2574
0.2425
0.2446
618,125,184
-0.01(-3.59%)
Jun 25, 2004
0.2485
0.2537
0.2485
0.2537
424,098,208
+0.00(+1.57%)
Jun 24, 2004
0.2535
0.2537
0.2483
0.2498
299,424,000
-0.00(-1.54%)
Jun 23, 2004
0.2485
0.2547
0.2476
0.2537
463,542,400
+0.01(+2.12%)
Jun 22, 2004
0.2434
0.2492
0.2431
0.2485
432,604,608
+0.01(+2.07%)
Jun 21, 2004
0.2494
0.2522
0.2419
0.2434
462,705,728
-0.00(-1.76%)
Jun 18, 2004
0.2453
0.2516
0.2442
0.2478
484,074,656
+0.00(+0.30%)
Jun 17, 2004
0.2465
0.2495
0.2425
0.2470
661,055,616
+0.00(+0.21%)
Jun 16, 2004
0.2306
0.2509
0.2299
0.2465
1,078,652,800
+0.02(+6.68%)
Jun 15, 2004
0.2278
0.2345
0.2278
0.2311
527,237,504
+0.00(+1.89%)
Jun 14, 2004
0.2308
0.2310
0.2221
0.2268
289,310,592
-0.00(-2.02%)
Jun 10, 2004
0.2274
0.2332
0.2274
0.2315
305,493,344
+0.00(+1.79%)
Jun 09, 2004
0.2266
0.2312
0.2259
0.2274
414,077,792
-0.00(-0.49%)
Jun 08, 2004
0.2252
0.2292
0.2246
0.2285
492,381,824
+0.00(+1.81%)
Jun 07, 2004
0.2187
0.2257
0.2169
0.2245
350,933,856
+0.01(+3.58%)
Jun 04, 2004
0.2150
0.2202
0.2147
0.2167
473,257,376
+0.00(+1.34%)
Jun 03, 2004
0.2163
0.2183
0.2130
0.2138
298,720,096
-0.00(-1.80%)
Jun 02, 2004
0.2111
0.2196
0.2093
0.2178
377,927,232
+0.01(+3.07%)
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
.