FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
267.17 USD  -3.54 (-1.31%)
Streaming Delayed Price  /  Updated: 3:37 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 170.43 172.14 168.44 171.85 41,495,212 +2.37(+1.40%)
Nov 29, 2017 172.63 172.92 167.16 169.48 41,482,965 -3.59(-2.07%)
Nov 28, 2017 174.30 174.87 171.86 173.07 26,417,660 -1.02(-0.59%)
Nov 27, 2017 175.05 175.08 173.34 174.09 20,693,578 -0.88(-0.50%)
Nov 24, 2017 175.10 175.50 174.65 174.97 14,026,673 +0.01(+0.01%)
Nov 22, 2017 173.36 175.00 173.05 174.96 25,588,925 +1.82(+1.05%)
Nov 21, 2017 170.78 173.70 170.78 173.14 25,109,983 +3.16(+1.86%)
Nov 20, 2017 170.29 170.56 169.56 169.98 16,233,931 -0.17(-0.10%)
Nov 17, 2017 171.04 171.39 169.64 170.15 21,899,544 -0.95(-0.56%)
Nov 16, 2017 171.18 171.87 170.30 171.10 23,615,899 +2.02(+1.19%)
Nov 15, 2017 169.97 170.32 168.38 169.08 29,116,233 -2.26(-1.32%)
Nov 14, 2017 173.04 173.48 171.18 171.34 24,711,813 -2.63(-1.51%)
Nov 13, 2017 173.50 174.50 173.40 173.97 16,965,377 -0.70(-0.40%)
Nov 10, 2017 175.11 175.38 174.27 174.67 25,145,500 -1.21(-0.69%)
Nov 09, 2017 175.11 176.10 173.14 175.88 29,435,102 -0.36(-0.20%)
Nov 08, 2017 174.66 176.24 174.33 176.24 24,379,683 +1.43(+0.82%)
Nov 07, 2017 173.91 175.25 173.63 174.81 24,345,007 +0.56(+0.32%)
Nov 06, 2017 172.37 174.99 171.75 174.25 34,997,065 +1.75(+1.01%)
Nov 03, 2017 174.00 174.26 171.12 172.50 59,398,631 +4.39(+2.61%)
Nov 02, 2017 166.60 168.50 165.28 168.11 41,184,534 +1.22(+0.73%)
Nov 01, 2017 169.87 169.94 165.61 166.89 33,599,437 -2.15(-1.27%)
Oct 31, 2017 167.90 169.65 166.95 169.04 36,031,834 +2.32(+1.39%)
Oct 30, 2017 163.89 168.07 163.72 166.72 44,689,007 +3.67(+2.25%)
Oct 27, 2017 163.60 158.70 163.05 44,454,160 +5.64(+3.58%)
Oct 26, 2017 157.23 157.83 156.78 157.41 16,969,749 +1.00(+0.64%)
Oct 25, 2017 156.91 157.55 155.27 156.41 21,197,736 -0.69(-0.44%)
Oct 24, 2017 156.29 157.42 156.20 157.10 17,750,748 +0.93(+0.60%)
Oct 23, 2017 156.89 157.69 155.50 156.17 21,975,432 -0.08(-0.05%)
Oct 20, 2017 156.61 157.75 155.96 156.25 23,974,146 +0.27(+0.17%)
Oct 19, 2017 156.75 157.08 155.02 155.98 42,574,455 -3.78(-2.37%)
Oct 18, 2017 160.42 160.71 159.62 159.76 16,277,446 -0.71(-0.44%)
Oct 17, 2017 159.78 160.87 159.23 160.47 18,987,245 +0.59(+0.37%)
Oct 16, 2017 157.90 160.00 157.65 159.88 24,111,946 +2.89(+1.84%)
Oct 13, 2017 156.73 157.28 156.41 156.99 16,394,188 +0.99(+0.63%)
Oct 12, 2017 156.35 157.37 155.73 156.00 16,120,417 -0.55(-0.35%)
Oct 11, 2017 155.97 156.98 155.75 156.55 16,903,189 +0.65(+0.42%)
Oct 10, 2017 156.05 158.00 155.10 155.90 15,614,103 +0.06(+0.04%)
Oct 09, 2017 155.81 156.73 155.49 155.84 16,257,110 +0.54(+0.35%)
Oct 06, 2017 154.97 155.49 154.56 155.30 17,407,558 -0.09(-0.06%)
Oct 05, 2017 154.18 155.44 154.05 155.39 21,278,275 +1.91(+1.24%)
Oct 04, 2017 153.63 153.86 152.46 153.48 20,156,393 -1.00(-0.65%)
Oct 03, 2017 154.01 155.09 153.91 154.48 16,225,728 +0.67(+0.44%)
Oct 02, 2017 154.26 154.45 152.72 153.81 18,690,821 -0.31(-0.20%)
Sep 29, 2017 153.21 154.12 152.00 154.12 26,299,810 +0.84(+0.55%)
Sep 28, 2017 153.89 154.25 152.70 153.28 21,998,915 -0.95(-0.62%)
Sep 27, 2017 153.80 154.72 153.54 154.23 25,493,418 +1.09(+0.71%)
Sep 26, 2017 151.78 153.92 151.69 153.14 36,640,057 +2.59(+1.72%)
Sep 25, 2017 149.99 151.83 149.16 150.55 44,379,011 -1.34(-0.88%)
Sep 22, 2017 151.54 152.27 150.56 151.89 46,645,443 -1.50(-0.98%)
Sep 21, 2017 155.80 155.80 152.75 153.39 37,489,846 -2.68(-1.72%)
Sep 20, 2017 157.90 158.26 153.83 156.07 52,942,980 -2.66(-1.68%)
Sep 19, 2017 159.51 159.77 158.44 158.73 20,802,044 +0.06(+0.04%)
Sep 18, 2017 160.11 160.50 157.99 158.67 28,264,406 -1.21(-0.76%)
Sep 15, 2017 158.47 160.97 158.00 159.88 49,114,602 +1.60(+1.01%)
Sep 14, 2017 158.99 159.40 158.09 158.28 23,727,914 -1.37(-0.86%)
Sep 13, 2017 159.87 159.95 157.92 159.65 44,894,755 -1.21(-0.75%)
Sep 12, 2017 162.61 163.96 158.77 160.86 71,661,712 -0.64(-0.40%)
Sep 11, 2017 160.50 162.05 159.89 161.50 31,562,591 +2.87(+1.81%)
Sep 08, 2017 160.86 161.15 158.53 158.63 28,611,535 -2.63(-1.63%)
Sep 07, 2017 162.09 162.17 160.36 161.26 21,922,798 -0.65(-0.40%)
Sep 06, 2017 162.71 162.98 160.52 161.91 21,637,776 -0.17(-0.10%)
Sep 05, 2017 163.75 164.25 160.56 162.08 29,468,495 -1.97(-1.20%)
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.