FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
202.64 USD  -9.82 (-4.62%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.50 28.64 28.25 28.30 134,362,676 -0.25(-0.88%)
Dec 28, 2007 28.66 28.79 28.13 28.55 173,362,784 +0.18(+0.63%)
Dec 27, 2007 28.42 28.99 28.26 28.37 198,716,021 -0.05(-0.19%)
Dec 26, 2007 28.43 28.71 28.12 28.42 175,788,921 +0.02(+0.08%)
Dec 24, 2007 27.86 28.48 27.83 28.40 120,066,870 +0.70(+2.52%)
Dec 21, 2007 27.16 27.70 27.13 27.70 248,544,100 +0.96(+3.58%)
Dec 20, 2007 26.49 26.83 26.19 26.74 193,074,189 +0.58(+2.23%)
Dec 19, 2007 26.14 26.38 25.84 26.16 206,517,311 +0.02(+0.08%)
Dec 18, 2007 26.65 26.76 25.51 26.14 305,513,131 -0.20(-0.77%)
Dec 17, 2007 27.25 27.52 26.14 26.34 255,915,506 -0.86(-3.15%)
Dec 14, 2007 27.20 28.57 27.08 27.20 168,571,067 -0.21(-0.75%)
Dec 13, 2007 27.17 27.45 26.83 27.40 216,184,374 +0.14(+0.51%)
Dec 12, 2007 27.63 27.78 26.54 27.27 305,900,119 +0.33(+1.23%)
Dec 11, 2007 27.82 28.12 26.77 26.93 277,261,124 -0.81(-2.92%)
Dec 10, 2007 27.66 27.95 27.53 27.74 180,447,001 -0.01(-0.05%)
Dec 07, 2007 27.22 27.86 26.86 27.76 266,403,788 +0.62(+2.29%)
Dec 06, 2007 26.60 27.16 26.59 27.14 224,963,298 +0.64(+2.40%)
Dec 05, 2007 26.13 26.57 26.06 26.50 222,872,895 +0.81(+3.16%)
Dec 04, 2007 25.31 25.84 25.28 25.69 193,369,568 +0.14(+0.53%)
Dec 03, 2007 25.98 26.31 25.39 25.55 240,173,395 -0.48(-1.84%)
Nov 30, 2007 26.76 26.81 25.67 26.03 296,819,250 -0.30(-1.12%)
Nov 29, 2007 25.63 26.45 25.59 26.33 261,895,795 +0.58(+2.26%)
Nov 28, 2007 25.26 25.80 25.05 25.75 287,487,200 +0.77(+3.09%)
Nov 27, 2007 25.03 25.11 24.29 24.97 329,010,472 +0.32(+1.31%)
Nov 26, 2007 24.80 25.32 24.62 24.65 326,263,847 +0.14(+0.58%)
Nov 23, 2007 24.57 24.58 24.25 24.51 116,439,001 +0.44(+1.83%)
Nov 21, 2007 23.69 24.62 23.52 24.07 304,478,503 -0.06(-0.23%)
Nov 20, 2007 23.67 24.54 23.36 24.12 385,601,552 +0.70(+2.99%)
Nov 19, 2007 23.73 24.03 23.16 23.42 288,386,763 -0.35(-1.47%)
Nov 16, 2007 23.61 23.86 22.76 23.77 345,761,199 +0.30(+1.27%)
Nov 15, 2007 23.77 24.23 22.90 23.47 371,671,776 -0.26(-1.09%)
Nov 14, 2007 25.31 25.37 23.39 23.73 362,052,439 -0.55(-2.27%)
Nov 13, 2007 22.98 24.43 22.88 24.28 434,351,848 +2.31(+10.54%)
Nov 12, 2007 23.61 23.96 21.52 21.97 441,651,294 -1.66(-7.02%)
Nov 09, 2007 24.45 25.02 23.60 23.62 381,264,646 -1.44(-5.75%)
Nov 08, 2007 26.67 26.70 23.97 25.07 472,229,905 -1.55(-5.82%)
Nov 07, 2007 27.23 27.53 26.59 26.61 248,324,776 -0.78(-2.86%)
Nov 06, 2007 26.72 27.43 26.47 27.40 238,518,735 +0.80(+3.01%)
Nov 05, 2007 26.47 26.99 26.32 26.60 200,959,430 -0.24(-0.90%)
Nov 02, 2007 27.03 27.06 26.21 26.84 250,405,834 +0.06(+0.23%)
Nov 01, 2007 26.94 27.16 25.71 26.78 201,113,535 -0.36(-1.32%)
Oct 31, 2007 26.80 27.16 26.42 27.14 208,052,327 +0.42(+1.58%)
Oct 30, 2007 26.60 27.05 26.39 26.71 234,650,143 +0.27(+1.03%)
Oct 29, 2007 26.49 26.66 26.39 26.44 135,065,518 +0.06(+0.21%)
Oct 26, 2007 26.47 26.48 26.13 26.39 176,573,943 +0.27(+1.05%)
Oct 25, 2007 26.41 26.56 25.95 26.11 243,084,730 -0.45(-1.69%)
Oct 24, 2007 26.54 26.74 25.61 26.56 321,768,888 -0.03(-0.12%)
Oct 23, 2007 26.94 26.94 26.11 26.59 448,285,698 +1.69(+6.77%)
Oct 22, 2007 24.34 24.99 24.28 24.91 412,374,200 +0.56(+2.31%)
Oct 19, 2007 24.89 24.95 24.29 24.35 322,576,261 -0.44(-1.78%)
Oct 18, 2007 24.50 24.88 24.44 24.79 205,816,198 +0.11(+0.43%)
Oct 17, 2007 24.67 24.72 24.17 24.68 281,716,078 +0.45(+1.87%)
Oct 16, 2007 23.65 24.31 23.59 24.23 266,579,404 +0.37(+1.56%)
Oct 15, 2007 24.00 24.22 23.36 23.85 269,355,933 -0.04(-0.16%)
Oct 12, 2007 23.29 23.90 23.11 23.89 246,761,039 +0.72(+3.10%)
Oct 11, 2007 24.21 24.55 21.89 23.18 410,205,768 -0.65(-2.73%)
Oct 10, 2007 23.94 23.98 23.66 23.83 166,555,508 -0.15(-0.64%)
Oct 09, 2007 24.31 24.44 23.81 23.98 276,129,231 -0.01(-0.03%)
Oct 08, 2007 23.36 23.99 23.28 23.99 208,679,555 +0.92(+4.00%)
Oct 05, 2007 22.62 23.08 22.53 23.06 235,321,317 +0.74(+3.33%)
Oct 04, 2007 22.57 22.58 21.93 22.32 164,016,545 -0.24(-1.06%)
Oct 03, 2007 22.54 22.74 22.43 22.56 172,904,655 -0.08(-0.33%)
Oct 02, 2007 22.36 22.66 22.27 22.64 197,803,571 +0.30(+1.35%)
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.