FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
271.46 USD  +0.69 (+0.25%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 174.32 174.91 172.92 173.15 28,167,925 -1.72(-0.98%)
Feb 27, 2019 173.21 175.00 172.73 174.87 27,827,405 +0.54(+0.31%)
Feb 26, 2019 173.71 175.30 173.17 174.33 17,020,517 +0.10(+0.06%)
Feb 25, 2019 174.16 175.87 173.95 174.23 21,858,194 +1.26(+0.73%)
Feb 22, 2019 171.58 173.00 171.38 172.97 18,913,100 +1.91(+1.12%)
Feb 21, 2019 171.80 172.37 170.30 171.06 17,245,388 -0.97(-0.56%)
Feb 20, 2019 171.19 173.32 170.99 172.03 26,105,808 +1.10(+0.64%)
Feb 19, 2019 169.71 171.44 169.49 170.93 18,963,562 +0.51(+0.30%)
Feb 15, 2019 171.25 171.70 169.75 170.42 24,626,800 -0.38(-0.22%)
Feb 14, 2019 169.71 171.26 169.38 170.80 21,803,425 +0.62(+0.36%)
Feb 13, 2019 171.39 172.48 169.92 170.18 22,464,361 -0.71(-0.42%)
Feb 12, 2019 170.10 171.00 169.70 170.89 22,231,488 +1.46(+0.86%)
Feb 11, 2019 171.05 171.21 169.25 169.43 20,947,752 -0.98(-0.58%)
Feb 08, 2019 168.99 170.66 168.42 170.41 23,819,900 -0.53(-0.31%)
Feb 07, 2019 172.40 173.94 170.34 170.94 31,699,978 -3.30(-1.89%)
Feb 06, 2019 174.65 175.57 172.85 174.24 28,221,671 +0.06(+0.03%)
Feb 05, 2019 172.86 175.08 172.35 174.18 36,070,643 +2.93(+1.71%)
Feb 04, 2019 167.41 171.65 167.28 171.25 31,407,009 +4.73(+2.84%)
Feb 01, 2019 166.96 168.98 165.93 166.52 32,668,100 +0.08(+0.05%)
Jan 31, 2019 166.11 169.00 164.56 166.44 40,671,597 +1.19(+0.72%)
Jan 30, 2019 163.25 166.15 160.23 165.25 61,053,275 +10.57(+6.83%)
Jan 29, 2019 156.25 158.13 154.11 154.68 40,922,041 -1.62(-1.04%)
Jan 28, 2019 155.79 156.33 153.66 156.30 26,162,402 -1.46(-0.93%)
Jan 25, 2019 155.48 158.13 154.32 157.76 33,547,800 +5.06(+3.31%)
Jan 24, 2019 154.11 154.48 151.74 152.70 25,425,952 -1.22(-0.79%)
Jan 23, 2019 154.15 155.14 151.70 153.92 23,115,277 +0.62(+0.40%)
Jan 22, 2019 156.41 156.73 152.62 153.30 30,377,792 -3.52(-2.24%)
Jan 18, 2019 157.50 157.88 155.98 156.82 33,751,000 +0.96(+0.62%)
Jan 17, 2019 154.20 157.66 153.26 155.86 29,633,402 +0.92(+0.59%)
Jan 16, 2019 153.08 155.88 153.00 154.94 30,551,238 +1.87(+1.22%)
Jan 15, 2019 150.27 153.39 150.05 153.07 28,674,886 +3.07(+2.05%)
Jan 14, 2019 150.85 151.27 149.22 150.00 32,397,842 -2.29(-1.50%)
Jan 11, 2019 152.88 153.70 151.51 152.29 27,023,200 -1.51(-0.98%)
Jan 10, 2019 152.50 153.97 150.86 153.80 35,674,378 +0.49(+0.32%)
Jan 09, 2019 151.29 154.53 149.63 153.31 45,048,412 +2.56(+1.70%)
Jan 08, 2019 149.56 151.82 148.52 150.75 40,886,363 +2.82(+1.91%)
Jan 07, 2019 148.70 148.83 145.90 147.93 54,693,650 -0.33(-0.22%)
Jan 04, 2019 144.53 148.55 143.80 148.26 58,607,000 +6.07(+4.27%)
Jan 03, 2019 143.98 145.72 142.00 142.19 91,244,270 -4.41(-3.01%)
Jan 02, 2019 154.89 158.85 154.23 146.60 36,569,410 -11.14(-7.06%)
Dec 31, 2018 158.53 159.36 156.48 157.74 35,003,400 +1.51(+0.97%)
Dec 28, 2018 157.50 158.52 154.55 156.23 42,291,400 +0.08(+0.05%)
Dec 27, 2018 155.84 156.77 150.07 156.15 51,702,122 -1.02(-0.65%)
Dec 26, 2018 148.30 157.23 146.72 157.17 58,225,156 +10.34(+7.04%)
Dec 24, 2018 148.15 151.55 146.59 146.83 37,169,200 -3.90(-2.59%)
Dec 21, 2018 156.86 158.16 149.63 150.73 95,744,300 -6.10(-3.89%)
Dec 20, 2018 160.40 162.11 155.30 156.83 64,680,487 -3.92(-2.44%)
Dec 19, 2018 166.00 167.45 159.09 160.75 48,892,119 -5.32(-3.20%)
Dec 18, 2018 165.38 167.53 164.39 166.07 33,795,444 +2.13(+1.30%)
Dec 17, 2018 165.45 168.35 162.73 163.94 43,336,753 -1.54(-0.93%)
Dec 14, 2018 169.00 169.08 165.28 165.48 40,703,700 -5.47(-3.20%)
Dec 13, 2018 170.49 172.57 169.55 170.95 31,854,097 +1.45(+0.86%)
Dec 12, 2018 170.40 171.92 169.02 169.50 35,491,611 +0.87(+0.52%)
Dec 11, 2018 171.66 171.79 167.00 168.63 45,999,862 -0.97(-0.57%)
Dec 10, 2018 165.00 170.09 163.33 169.60 61,965,337 +1.11(+0.66%)
Dec 07, 2018 173.49 174.49 168.30 168.49 42,281,600 -6.23(-3.57%)
Dec 06, 2018 171.76 174.78 170.42 174.72 42,812,978 -1.97(-1.11%)
Dec 04, 2018 180.95 182.39 176.27 176.69 41,344,200 -8.13(-4.40%)
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.