FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
240.69 USD  +0.18 (+0.07%)
Streaming Delayed Price  /  Updated: 6:37 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 237.52 240.99 237.32 240.51 22,352,278 +4.10(+1.73%)
Oct 18, 2019 234.59 237.58 234.29 236.41 24,377,100 +1.13(+0.48%)
Oct 17, 2019 235.09 236.15 233.52 235.28 17,266,131 +0.91(+0.39%)
Oct 16, 2019 233.37 235.24 233.20 234.37 19,268,306 -1.18(-0.50%)
Oct 15, 2019 236.39 237.65 234.88 235.55 23,009,307 -0.32(-0.14%)
Oct 14, 2019 234.90 238.13 234.67 235.87 24,391,083 -0.34(-0.14%)
Oct 11, 2019 232.95 237.64 232.31 236.21 41,990,200 +6.12(+2.66%)
Oct 10, 2019 227.93 230.44 227.30 230.09 28,922,222 +3.06(+1.35%)
Oct 09, 2019 227.03 227.79 225.64 227.03 18,958,685 +2.63(+1.17%)
Oct 08, 2019 225.82 228.06 224.33 224.40 29,260,910 -2.66(-1.17%)
Oct 07, 2019 226.27 229.93 225.84 227.06 30,877,438 +0.05(+0.02%)
Oct 04, 2019 225.64 227.49 223.89 227.01 34,755,500 +6.19(+2.80%)
Oct 03, 2019 218.43 220.96 215.13 220.82 30,335,162 +1.86(+0.85%)
Oct 02, 2019 223.06 223.58 217.93 218.96 35,745,332 -5.63(-2.51%)
Oct 01, 2019 225.07 228.22 224.20 224.59 36,178,985 +0.62(+0.28%)
Sep 30, 2019 220.79 224.58 220.79 223.97 26,309,021 +5.15(+2.35%)
Sep 27, 2019 220.54 220.96 217.28 218.82 25,361,202 -1.07(-0.49%)
Sep 26, 2019 220.00 220.94 218.83 219.89 19,082,267 -1.02(-0.46%)
Sep 25, 2019 218.55 221.50 217.14 220.91 22,469,605 +2.71(+1.24%)
Sep 24, 2019 221.03 222.49 217.19 218.20 31,422,195 -0.52(-0.24%)
Sep 23, 2019 218.95 219.84 217.65 218.72 19,406,862 +0.99(+0.45%)
Sep 20, 2019 221.38 222.56 217.47 217.73 57,977,000 -3.23(-1.46%)
Sep 19, 2019 222.01 223.76 220.37 220.96 22,174,661 -1.81(-0.81%)
Sep 18, 2019 221.06 222.85 219.44 222.77 25,632,181 +2.07(+0.94%)
Sep 17, 2019 219.96 220.82 219.12 220.70 18,380,114 +0.80(+0.36%)
Sep 16, 2019 217.73 220.13 217.56 219.90 21,147,446 +1.15(+0.53%)
Sep 13, 2019 220.00 220.79 217.02 218.75 39,763,200 -4.34(-1.95%)
Sep 12, 2019 224.80 226.42 222.86 223.09 32,206,498 -0.50(-0.22%)
Sep 11, 2019 218.07 223.71 217.73 223.59 44,059,095 +6.89(+3.18%)
Sep 10, 2019 213.86 216.78 211.71 216.70 31,759,063 +2.53(+1.18%)
Sep 09, 2019 214.84 216.44 211.07 214.17 27,301,541 +0.91(+0.43%)
Sep 06, 2019 214.05 214.42 212.51 213.26 19,362,200 -0.02(-0.01%)
Sep 05, 2019 212.00 213.97 211.51 213.28 23,928,570 +4.38(+2.10%)
Sep 04, 2019 208.39 209.48 207.32 208.90 19,211,379 +3.20(+1.56%)
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.