FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
156.25 USD  +0.27 (+0.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.64 11.67 11.46 11.58 125,401,311 +0.09(+0.82%)
Oct 30, 2006 11.43 11.56 11.36 11.49 124,987,023 +0.00(+0.01%)
Oct 27, 2006 11.68 11.78 11.43 11.49 148,722,798 -0.25(-2.17%)
Oct 26, 2006 11.70 11.80 11.59 11.74 108,189,802 +0.07(+0.62%)
Oct 25, 2006 11.62 11.71 11.57 11.67 121,320,101 +0.09(+0.78%)
Oct 24, 2006 11.60 11.67 11.46 11.58 115,802,596 -0.06(-0.50%)
Oct 23, 2006 11.43 11.70 11.39 11.64 208,128,662 +0.22(+1.89%)
Oct 20, 2006 11.28 11.43 11.24 11.42 159,882,842 +0.14(+1.22%)
Oct 19, 2006 11.32 11.42 11.17 11.28 379,161,160 +0.64(+5.98%)
Oct 18, 2006 10.68 11.23 10.56 10.65 285,141,052 +0.03(+0.32%)
Oct 17, 2006 10.72 10.75 10.58 10.61 120,254,323 -0.16(-1.47%)
Oct 16, 2006 10.74 10.84 10.68 10.77 127,231,034 +0.05(+0.51%)
Oct 13, 2006 10.80 10.98 10.68 10.72 171,052,070 -0.03(-0.32%)
Oct 12, 2006 10.52 10.77 10.51 10.75 148,259,930 +0.29(+2.77%)
Oct 11, 2006 10.49 10.57 10.37 10.46 142,964,003 -0.08(-0.79%)
Oct 10, 2006 10.65 10.65 10.44 10.54 132,911,569 -0.12(-1.10%)
Oct 09, 2006 10.54 10.73 10.50 10.66 109,578,637 +0.06(+0.55%)
Oct 06, 2006 10.63 10.72 10.54 10.60 116,739,686 -0.09(-0.82%)
Oct 05, 2006 10.65 10.88 10.59 10.69 170,976,106 -0.08(-0.73%)
Oct 04, 2006 10.59 10.78 10.45 10.77 209,565,314 +0.19(+1.75%)
Oct 03, 2006 10.64 10.71 10.46 10.58 197,686,531 -0.11(-1.04%)
Oct 02, 2006 10.73 10.84 10.61 10.69 178,205,881 -0.30(-2.75%)
Sep 29, 2006 11.02 11.07 10.95 11.00 101,465,609 -0.00(-0.04%)
Sep 28, 2006 11.00 11.07 10.85 11.00 180,927,593 +0.09(+0.79%)
Sep 27, 2006 11.02 11.07 10.83 10.92 202,907,565 -0.17(-1.55%)
Sep 26, 2006 10.88 11.11 10.87 11.09 277,283,083 +0.27(+2.46%)
Sep 25, 2006 10.54 10.84 10.53 10.82 214,726,540 +0.39(+3.77%)
Sep 22, 2006 10.61 10.62 10.37 10.43 166,330,962 -0.24(-2.21%)
Sep 21, 2006 10.75 10.87 10.57 10.66 198,541,952 -0.09(-0.81%)
Sep 20, 2006 10.63 10.81 10.60 10.75 205,702,560 +0.21(+2.02%)
Sep 19, 2006 10.59 10.62 10.40 10.54 177,520,546 -0.02(-0.16%)
Sep 18, 2006 10.54 10.69 10.47 10.56 176,326,150 -0.03(-0.28%)
Sep 15, 2006 10.68 10.71 10.47 10.59 245,681,835 -0.01(-0.09%)
Sep 14, 2006 10.53 10.67 10.49 10.60 200,587,359 -0.00(-0.04%)
Sep 13, 2006 10.41 10.62 10.33 10.60 286,560,344 +0.22(+2.16%)
Sep 12, 2006 10.40 10.49 10.21 10.38 421,211,546 +0.02(+0.18%)
Sep 11, 2006 10.35 10.53 10.20 10.36 237,273,918 -0.00(-0.03%)
Sep 08, 2006 10.48 10.51 10.27 10.36 224,008,330 -0.04(-0.38%)
Sep 07, 2006 10.09 10.50 10.04 10.40 317,005,500 +0.40(+3.96%)
Sep 06, 2006 10.15 10.24 9.957 10.00 243,548,879 -0.21(-2.03%)
Sep 05, 2006 9.853 10.21 9.793 10.21 253,226,015 +0.44(+4.53%)
Sep 01, 2006 9.783 9.807 9.689 9.769 102,124,386 +0.08(+0.78%)
Aug 31, 2006 9.611 9.757 9.523 9.693 143,697,596 +0.13(+1.33%)
Aug 30, 2006 9.620 9.689 9.526 9.566 170,037,308 +0.07(+0.72%)
Aug 29, 2006 9.570 9.609 9.303 9.497 236,860,505 -0.07(-0.75%)
Aug 28, 2006 9.786 9.801 9.526 9.569 184,548,945 -0.25(-2.57%)
Aug 25, 2006 9.620 9.864 9.616 9.821 135,990,302 +0.13(+1.39%)
Aug 24, 2006 9.699 9.741 9.467 9.687 163,798,236 +0.07(+0.74%)
Aug 23, 2006 9.714 9.807 9.563 9.616 134,075,662 -0.04(-0.46%)
Aug 22, 2006 9.526 9.760 9.500 9.660 144,273,010 +0.15(+1.59%)
Aug 21, 2006 9.614 9.616 9.450 9.509 131,562,578 -0.19(-1.99%)
Aug 18, 2006 9.673 9.771 9.609 9.701 133,109,431 +0.05(+0.47%)
Aug 17, 2006 9.714 9.809 9.597 9.656 144,134,207 -0.06(-0.57%)
Aug 16, 2006 9.586 9.724 9.476 9.711 195,146,147 +0.22(+2.30%)
Aug 15, 2006 9.334 9.500 9.257 9.493 215,379,675 +0.36(+3.93%)
Aug 14, 2006 9.150 9.317 9.086 9.134 179,398,681 +0.04(+0.46%)
Aug 11, 2006 9.034 9.161 8.940 9.093 194,382,580 -0.06(-0.66%)
Aug 10, 2006 9.021 9.259 8.957 9.153 174,440,350 +0.07(+0.75%)
Aug 09, 2006 9.356 9.371 9.057 9.084 238,940,597 -0.17(-1.84%)
Aug 08, 2006 9.584 9.587 9.216 9.254 249,469,787 -0.35(-3.62%)
Aug 07, 2006 9.674 9.943 9.473 9.601 311,389,666 -0.16(-1.60%)
Aug 04, 2006 9.579 9.801 9.280 9.757 463,264,536 -0.18(-1.85%)
Aug 03, 2006 9.701 10.00 9.687 9.941 210,279,048 +0.20(+2.10%)
Aug 02, 2006 9.664 9.811 9.644 9.737 137,720,436 +0.14(+1.46%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More