FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
275.15 USD  +3.69 (+1.36%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 115.82 115.82 115.82 0 -0.91(-0.78%)
Dec 29, 2016 116.45 117.11 116.40 116.73 15,030,356 -0.03(-0.03%)
Dec 28, 2016 117.52 118.02 116.20 116.76 20,900,166 -0.50(-0.43%)
Dec 27, 2016 116.52 117.80 116.49 117.26 18,287,190 +0.74(+0.64%)
Dec 23, 2016 116.52 116.52 116.52 0 +0.23(+0.20%)
Dec 22, 2016 116.35 116.51 115.64 116.29 26,070,535 -0.77(-0.66%)
Dec 21, 2016 116.80 117.40 116.78 117.06 23,767,663 +0.11(+0.09%)
Dec 20, 2016 116.74 117.50 116.68 116.95 21,412,331 +0.31(+0.27%)
Dec 19, 2016 115.80 117.38 115.75 116.64 27,762,382 +0.67(+0.58%)
Dec 16, 2016 116.47 116.50 115.64 115.97 44,351,134 +0.15(+0.13%)
Dec 15, 2016 115.38 116.73 115.23 115.82 46,505,126 +0.63(+0.55%)
Dec 14, 2016 115.04 116.20 114.98 115.19 33,974,775 +0.00(+0.00%)
Dec 13, 2016 113.84 115.92 113.75 115.19 43,305,179 +1.89(+1.67%)
Dec 12, 2016 113.29 115.00 112.49 113.30 26,218,462 -0.65(-0.57%)
Dec 09, 2016 112.31 114.70 112.31 113.95 34,402,627 +1.83(+1.63%)
Dec 08, 2016 110.86 112.43 110.60 112.12 27,060,125 +1.09(+0.98%)
Dec 07, 2016 109.26 111.19 109.16 111.03 29,981,211 +1.08(+0.98%)
Dec 06, 2016 109.50 110.36 109.19 109.95 26,168,311 +0.84(+0.77%)
Dec 05, 2016 110.00 110.03 108.26 109.11 34,294,241 -0.79(-0.72%)
Dec 02, 2016 109.17 110.09 108.85 109.90 26,527,997 +0.41(+0.37%)
Dec 01, 2016 110.36 110.94 109.03 109.49 37,073,456 -1.03(-0.93%)
Nov 30, 2016 111.60 112.20 110.27 110.52 36,154,937 -0.94(-0.84%)
Nov 29, 2016 110.78 112.03 110.07 111.46 28,523,654 -0.11(-0.10%)
Nov 28, 2016 111.43 112.46 111.39 111.57 27,115,882 -0.22(-0.20%)
Nov 25, 2016 111.13 111.87 110.95 111.79 11,475,922 +0.56(+0.50%)
Nov 23, 2016 111.23 111.23 111.23 0 -0.57(-0.51%)
Nov 22, 2016 111.95 112.42 111.40 111.80 25,952,222 +0.07(+0.06%)
Nov 21, 2016 110.12 111.99 110.01 111.73 29,215,336 +1.67(+1.52%)
Nov 18, 2016 109.72 110.54 109.66 110.06 28,428,917 +0.11(+0.10%)
Nov 17, 2016 109.81 110.35 108.83 109.95 27,625,171 -0.04(-0.04%)
Nov 16, 2016 106.70 110.23 106.60 109.99 58,810,708 +2.88(+2.69%)
Nov 15, 2016 106.57 107.68 106.16 107.11 32,237,811 +1.40(+1.32%)
Nov 14, 2016 107.71 107.81 104.08 105.71 50,969,162 -2.72(-2.51%)
Nov 11, 2016 107.12 108.87 106.55 108.43 34,143,898 +0.64(+0.59%)
Nov 10, 2016 111.09 111.09 107.32 107.79 57,110,409 -3.09(-2.79%)
Nov 09, 2016 109.88 111.32 108.05 110.88 59,160,441 -0.18(-0.16%)
Nov 08, 2016 110.31 111.72 109.70 111.06 24,141,245 +0.65(+0.59%)
Nov 07, 2016 110.08 110.51 109.46 110.41 32,366,947 +1.57(+1.44%)
Nov 04, 2016 108.53 110.25 108.11 108.84 30,836,997 -0.99(-0.90%)
Nov 03, 2016 110.98 111.46 109.55 109.83 26,913,531 -1.76(-1.58%)
Nov 02, 2016 111.40 112.35 111.23 111.59 28,291,428 +0.10(+0.09%)
Nov 01, 2016 113.46 113.77 110.53 111.49 43,817,604 -2.05(-1.81%)
Oct 31, 2016 113.65 114.23 113.20 113.54 26,408,509 -0.18(-0.16%)
Oct 28, 2016 113.87 115.21 113.45 113.72 37,861,662 -0.76(-0.66%)
Oct 27, 2016 115.39 115.86 114.10 114.48 34,553,156 -1.11(-0.96%)
Oct 26, 2016 114.31 115.70 113.31 115.59 66,129,491 -2.66(-2.25%)
Oct 25, 2016 117.95 118.36 117.31 118.25 48,033,021 +0.60(+0.51%)
Oct 24, 2016 117.10 117.74 117.00 117.65 23,526,952 +1.05(+0.90%)
Oct 21, 2016 116.81 116.91 116.28 116.60 23,192,665 -0.46(-0.39%)
Oct 20, 2016 116.86 117.38 116.33 117.06 24,118,139 -0.06(-0.05%)
Oct 19, 2016 117.25 117.76 113.80 117.12 20,006,811 -0.35(-0.30%)
Oct 18, 2016 118.18 118.21 117.45 117.47 24,542,633 -0.08(-0.07%)
Oct 17, 2016 117.33 117.84 116.78 117.55 23,620,666 -0.08(-0.07%)
Oct 14, 2016 117.88 118.17 117.13 117.63 35,652,191 +0.65(+0.56%)
Oct 13, 2016 116.79 117.44 115.72 116.98 35,148,387 -0.36(-0.31%)
Oct 12, 2016 117.35 117.98 116.75 117.34 37,579,172 +1.04(+0.89%)
Oct 11, 2016 117.70 118.69 116.20 116.30 64,020,725 +0.25(+0.22%)
Oct 10, 2016 115.02 116.75 114.72 116.05 36,203,669 +1.99(+1.74%)
Oct 07, 2016 114.31 114.56 113.51 114.06 24,358,443 +0.17(+0.15%)
Oct 06, 2016 113.70 114.33 113.13 113.89 28,770,764 +0.84(+0.74%)
Oct 05, 2016 113.40 113.66 112.69 113.05 21,440,694 +0.05(+0.04%)
Oct 04, 2016 113.06 114.31 112.63 113.00 29,732,614 +0.48(+0.43%)
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.