FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
236.23 USD  +0.95 (+0.40%)
Streaming Delayed Price  /  Updated: 2:12 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.56 13.04 12.52 12.76 1,236,652,200 +0.02(+0.13%)
Feb 26, 2009 13.14 13.27 12.71 12.74 1,102,269,700 -0.28(-2.16%)
Feb 25, 2009 12.84 13.27 12.75 13.02 1,457,843,100 +0.13(+1.01%)
Feb 24, 2009 12.49 12.98 12.43 12.89 1,412,434,800 +0.47(+3.80%)
Feb 23, 2009 13.09 13.14 12.36 12.42 1,377,218,500 -0.61(-4.66%)
Feb 20, 2009 12.77 13.20 12.71 13.03 1,313,053,000 +0.08(+0.62%)
Feb 19, 2009 13.34 13.46 12.87 12.95 1,614,907,700 -0.53(-3.95%)
Feb 18, 2009 13.58 13.69 13.25 13.48 1,198,363,600 -0.02(-0.17%)
Feb 17, 2009 13.84 13.86 13.47 13.50 1,186,917,200 -0.66(-4.67%)
Feb 13, 2009 14.14 14.28 14.02 14.17 1,065,710,800 -0.02(-0.11%)
Feb 12, 2009 13.69 14.25 13.69 14.18 1,430,079,700 +0.35(+2.53%)
Feb 11, 2009 13.77 14.04 13.68 13.83 1,181,203,800 -0.14(-1.03%)
Feb 10, 2009 14.48 14.64 13.87 13.98 1,485,856,400 -0.67(-4.57%)
Feb 09, 2009 14.29 14.71 14.21 14.64 1,251,268,900 +0.40(+2.80%)
Feb 06, 2009 13.86 14.29 13.86 14.25 1,202,616,800 +0.47(+3.38%)
Feb 05, 2009 13.25 13.89 13.23 13.78 1,311,181,200 +0.42(+3.11%)
Feb 04, 2009 13.32 13.75 13.30 13.36 1,414,737,800 +0.08(+0.61%)
Feb 03, 2009 13.13 13.34 12.90 13.28 1,048,791,100 +0.21(+1.61%)
Feb 02, 2009 12.73 13.14 12.70 13.07 976,932,600 +0.20(+1.53%)
Jan 30, 2009 13.23 13.37 12.86 12.88 1,140,087,900 -0.41(-3.09%)
Jan 29, 2009 13.30 13.48 13.23 13.29 1,037,276,100 -0.17(-1.27%)
Jan 28, 2009 13.16 13.57 13.07 13.46 1,507,460,500 +0.50(+3.82%)
Jan 27, 2009 12.88 13.08 12.82 12.96 1,081,567,200 +0.16(+1.22%)
Jan 26, 2009 12.69 13.00 12.61 12.81 1,211,417,200 +0.18(+1.45%)
Jan 23, 2009 12.40 12.84 12.36 12.62 1,336,597,500 +0.00(+0.00%)
Jan 22, 2009 12.58 12.86 12.26 12.62 2,466,674,700 +0.79(+6.68%)
Jan 21, 2009 11.34 11.84 11.33 11.83 1,906,222,500 +0.66(+5.92%)
Jan 20, 2009 11.70 11.71 11.17 11.17 1,609,850,900 -0.59(-5.02%)
Jan 16, 2009 12.04 12.05 11.49 11.76 1,833,344,800 -0.15(-1.26%)
Jan 15, 2009 11.51 12.02 11.44 11.91 3,205,359,500 -0.28(-2.29%)
Jan 14, 2009 12.32 12.46 12.10 12.19 1,787,912,000 -0.34(-2.71%)
Jan 13, 2009 12.61 12.82 12.34 12.53 1,397,195,800 -0.14(-1.07%)
Jan 12, 2009 12.92 13.00 12.51 12.67 1,081,003,700 -0.27(-2.12%)
Jan 09, 2009 13.32 13.34 12.88 12.94 956,979,800 -0.30(-2.29%)
Jan 08, 2009 12.92 13.31 12.86 13.24 1,178,626,400 +0.24(+1.86%)
Jan 07, 2009 13.12 13.21 12.89 13.00 1,317,835,400 -0.29(-2.16%)
Jan 06, 2009 13.71 13.88 13.20 13.29 2,256,293,200 -0.22(-1.65%)
Jan 05, 2009 13.31 13.74 13.24 13.51 2,067,814,700 +0.55(+4.22%)
Jan 02, 2009 12.27 13.01 12.17 12.96 1,305,526,600 +0.77(+6.33%)
Dec 31, 2008 12.28 12.53 12.19 12.19 1,063,197,100 -0.13(-1.09%)
Dec 30, 2008 12.49 12.58 12.10 12.33 1,693,302,800 -0.05(-0.37%)
Dec 29, 2008 12.36 12.52 12.15 12.37 1,200,500,000 +0.11(+0.93%)
Dec 26, 2008 12.38 12.49 12.18 12.26 539,568,400 +0.11(+0.91%)
Dec 24, 2008 12.31 12.32 12.08 12.15 474,834,500 -0.19(-1.55%)
Dec 23, 2008 12.41 12.55 12.27 12.34 1,111,305,300 +0.09(+0.75%)
Dec 22, 2008 12.86 12.86 12.10 12.25 1,478,295,700 -0.61(-4.73%)
Dec 19, 2008 12.85 12.99 12.69 12.86 1,403,360,000 +0.08(+0.64%)
Dec 18, 2008 12.76 12.98 12.63 12.78 1,500,478,000 +0.04(+0.30%)
Dec 17, 2008 13.00 13.01 12.57 12.74 2,264,255,700 -0.90(-6.57%)
Dec 16, 2008 13.43 13.78 13.25 13.63 1,913,636,200 +0.10(+0.72%)
Dec 15, 2008 13.71 13.74 13.29 13.54 1,560,576,500 -0.50(-3.58%)
Dec 12, 2008 13.26 14.14 13.22 14.04 1,822,055,200 +0.47(+3.44%)
Dec 11, 2008 13.91 14.46 13.55 13.57 1,821,080,100 -0.46(-3.27%)
Dec 10, 2008 13.98 14.21 13.79 14.03 1,641,583,300 -0.26(-1.85%)
Dec 09, 2008 14.01 14.80 13.89 14.29 2,106,118,000 +0.05(+0.34%)
Dec 08, 2008 13.90 14.40 13.69 14.25 2,073,998,500 +0.82(+6.09%)
Dec 05, 2008 12.91 13.50 12.69 13.43 1,826,641,600 +0.37(+2.83%)
Dec 04, 2008 13.49 13.60 12.72 13.06 1,909,897,500 -0.64(-4.68%)
Dec 03, 2008 12.77 13.75 12.69 13.70 2,342,690,000 +0.49(+3.71%)
Dec 02, 2008 12.86 13.24 12.36 13.21 2,010,264,200 +0.51(+3.98%)
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.