FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
217.73 USD  -3.23 (-1.46%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 120.99 121.22 119.45 119.50 49,365,254 -1.03(-0.85%)
Oct 29, 2015 118.70 120.69 118.27 120.53 51,199,945 +1.26(+1.06%)
Oct 28, 2015 116.93 119.30 116.06 119.27 85,518,805 +4.72(+4.12%)
Oct 27, 2015 20.08 20.08 20.08 114.55 69,703,679 -0.73(-0.63%)
Oct 26, 2015 118.08 118.13 114.92 115.28 66,299,773 -3.80(-3.19%)
Oct 23, 2015 116.70 119.23 116.33 119.08 59,366,914 +3.58(+3.10%)
Oct 22, 2015 114.33 115.50 114.10 115.50 41,597,261 +1.74(+1.53%)
Oct 21, 2015 114.00 115.58 113.70 113.76 42,317,112 -0.01(-0.01%)
Oct 20, 2015 111.34 114.17 110.82 113.77 48,957,515 +2.04(+1.83%)
Oct 19, 2015 110.80 111.75 110.11 111.73 29,746,517 +0.69(+0.62%)
Oct 16, 2015 111.78 112.00 110.53 111.04 39,232,609 -0.82(-0.73%)
Oct 15, 2015 110.93 112.10 110.49 111.86 37,661,264 +1.65(+1.50%)
Oct 14, 2015 111.29 111.52 109.56 110.21 44,454,890 -1.58(-1.41%)
Oct 13, 2015 110.82 112.45 110.68 111.79 33,035,800 +0.19(+0.17%)
Oct 12, 2015 112.73 112.75 111.44 111.60 30,461,667 -0.52(-0.46%)
Oct 09, 2015 110.00 112.28 109.49 112.12 52,766,140 +2.62(+2.39%)
Oct 08, 2015 110.19 110.19 108.21 109.50 61,969,162 -1.28(-1.16%)
Oct 07, 2015 111.74 111.77 109.41 110.78 46,752,449 -0.53(-0.48%)
Oct 06, 2015 110.63 111.74 109.76 111.31 48,842,343 +0.53(+0.48%)
Oct 05, 2015 109.88 111.37 109.08 110.78 52,057,037 +0.40(+0.36%)
Oct 02, 2015 108.01 111.01 107.55 110.38 58,019,758 +0.80(+0.73%)
Oct 01, 2015 109.07 109.62 107.31 109.58 63,908,359 -0.72(-0.65%)
Sep 30, 2015 110.17 111.54 108.73 110.30 66,455,561 +1.24(+1.14%)
Sep 29, 2015 112.83 113.51 107.86 109.06 73,325,049 -3.38(-3.01%)
Sep 28, 2015 113.85 114.57 112.44 112.44 52,078,310 -2.27(-1.98%)
Sep 25, 2015 116.44 116.67 114.02 114.71 56,151,926 -0.29(-0.25%)
Sep 24, 2015 113.25 115.50 112.37 115.00 50,161,625 +0.68(+0.59%)
Sep 23, 2015 113.63 114.72 113.30 114.32 35,747,593 +0.92(+0.81%)
Sep 22, 2015 113.38 114.18 112.52 113.40 50,315,092 -1.81(-1.57%)
Sep 21, 2015 113.67 115.37 113.66 115.21 50,202,890 +1.76(+1.55%)
Sep 18, 2015 112.21 114.30 111.87 113.45 74,285,291 -0.47(-0.41%)
Sep 17, 2015 115.66 116.49 113.71 113.92 64,085,433 -2.49(-2.14%)
Sep 16, 2015 116.25 116.54 115.44 116.41 37,152,316 +0.13(+0.11%)
Sep 15, 2015 115.93 116.53 114.43 116.28 43,304,862 +0.97(+0.84%)
Sep 14, 2015 116.58 116.89 114.86 115.31 58,339,488 +1.10(+0.96%)
Sep 11, 2015 111.79 114.21 111.76 114.21 49,915,473 +1.64(+1.46%)
Sep 10, 2015 110.27 113.28 109.90 112.57 62,879,153 +2.42(+2.20%)
Sep 09, 2015 113.76 114.02 109.77 110.15 84,963,956 -2.16(-1.92%)
Sep 08, 2015 111.75 112.56 110.32 112.31 54,776,520 +3.04(+2.78%)
Sep 04, 2015 108.97 109.27 109.27 109.27 49,996,300 -1.10(-1.00%)
Sep 03, 2015 112.49 112.78 110.04 110.37 53,208,230 -1.97(-1.75%)
Sep 02, 2015 110.23 112.34 109.13 112.34 61,854,890 +4.62(+4.29%)
Sep 01, 2015 110.15 111.88 107.36 107.72 76,771,997 -5.04(-4.47%)
Aug 31, 2015 112.03 114.53 112.00 112.76 56,202,445 -0.53(-0.47%)
Aug 28, 2015 112.17 113.31 111.54 113.29 53,164,407 +0.37(+0.33%)
Aug 27, 2015 112.23 113.24 110.02 112.92 84,574,877 +3.23(+2.94%)
Aug 26, 2015 107.08 109.89 105.05 109.69 96,717,546 +5.95(+5.74%)
Aug 25, 2015 111.11 111.11 103.50 103.74 103,527,671 +0.62(+0.60%)
Aug 24, 2015 94.87 108.80 92.00 103.12 162,137,433 -2.64(-2.50%)
Aug 21, 2015 110.43 111.90 105.64 105.76 128,275,471 -6.89(-6.12%)
Aug 20, 2015 114.08 114.35 111.63 112.65 68,479,277 -2.36(-2.05%)
Aug 19, 2015 116.10 116.52 114.68 115.01 48,256,843 -1.49(-1.28%)
Aug 18, 2015 116.43 117.44 116.01 116.50 34,550,606 -0.66(-0.56%)
Aug 17, 2015 116.04 117.65 115.50 117.16 40,875,051 +1.20(+1.03%)
Aug 14, 2015 114.32 116.31 114.01 115.96 42,929,516 +0.81(+0.70%)
Aug 13, 2015 116.04 116.15 114.54 115.15 48,515,701 +0.45(+0.39%)
Aug 12, 2015 117.50 117.65 114.30 114.70 101,656,190 +1.21(+1.07%)
Aug 11, 2015 117.81 118.11 113.33 113.49 97,032,068 -6.23(-5.20%)
Aug 10, 2015 116.53 119.99 116.53 119.72 54,923,050 +4.20(+3.64%)
Aug 07, 2015 114.58 116.25 114.50 115.52 38,670,405 +0.39(+0.34%)
Aug 06, 2015 115.97 116.50 114.11 115.13 52,885,470 -0.27(-0.23%)
Aug 05, 2015 112.95 117.44 112.10 115.40 99,285,327 +0.76(+0.66%)
Aug 04, 2015 117.42 117.67 113.25 114.64 123,945,684 -3.80(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.