FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 169.23 169.23 169.23 0 -1.85(-1.08%)
Dec 28, 2017 171.00 171.85 170.48 171.08 16,467,812 +0.48(+0.28%)
Dec 27, 2017 170.10 170.78 169.71 170.60 21,481,638 +0.03(+0.02%)
Dec 26, 2017 170.80 171.47 169.68 170.57 33,165,763 -4.44(-2.54%)
Dec 22, 2017 174.68 175.42 174.50 175.01 16,349,444 +0.00(+0.00%)
Dec 21, 2017 174.17 176.02 174.10 175.01 20,852,377 +0.66(+0.38%)
Dec 20, 2017 174.87 175.42 173.25 174.35 23,461,917 -0.19(-0.11%)
Dec 19, 2017 175.03 175.39 174.09 174.54 27,403,156 -1.88(-1.07%)
Dec 18, 2017 174.88 177.20 174.86 176.42 29,392,115 +2.45(+1.41%)
Dec 15, 2017 173.63 174.17 172.49 173.97 40,169,307 +1.75(+1.02%)
Dec 14, 2017 172.40 173.13 171.65 172.22 20,451,574 -0.05(-0.03%)
Dec 13, 2017 172.50 173.54 172.15 172.27 23,405,936 +0.57(+0.33%)
Dec 12, 2017 172.15 172.39 171.46 171.70 19,399,840 -0.97(-0.56%)
Dec 11, 2017 169.20 172.89 168.80 172.67 35,019,334 +3.30(+1.95%)
Dec 08, 2017 170.49 171.00 168.82 169.37 23,355,231 +0.05(+0.03%)
Dec 07, 2017 169.03 170.44 168.91 169.32 25,659,446 +0.31(+0.18%)
Dec 06, 2017 170.20 166.46 169.01 28,413,739 -0.63(-0.37%)
Dec 05, 2017 169.06 171.52 168.40 169.64 27,339,561 -0.16(-0.09%)
Dec 04, 2017 172.62 169.63 169.80 32,518,433 -1.25(-0.73%)
Dec 01, 2017 169.95 171.67 169.05 171.05 39,759,288 -0.80(-0.47%)
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%)
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.