FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
240.91 USD  -13.38 (-5.26%)
Official Closing Price  /  Updated: 5:26 PM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 255.60 262.49 252.00 254.29 49,198,961 -0.52(-0.20%)
Mar 30, 2020 250.74 255.52 249.40 254.81 41,968,703 +7.07(+2.85%)
Mar 27, 2020 252.75 255.87 247.05 247.74 51,054,100 -9.79(-3.80%)
Mar 26, 2020 247.20 258.68 246.36 257.53 63,078,831 +12.01(+4.89%)
Mar 25, 2020 250.75 258.25 244.30 245.52 75,836,026 -0.99(-0.40%)
Mar 24, 2020 236.36 247.69 234.30 246.51 71,755,747 +22.14(+9.87%)
Mar 23, 2020 228.08 228.50 212.61 224.37 84,064,614 -4.87(-2.12%)
Mar 20, 2020 247.18 251.83 228.00 229.24 100,423,300 -15.54(-6.35%)
Mar 19, 2020 247.38 252.84 242.61 244.78 67,917,356 -1.66(-0.67%)
Mar 18, 2020 239.77 250.00 237.12 246.44 74,902,385 -6.42(-2.54%)
Mar 17, 2020 247.51 257.61 238.40 252.86 80,934,362 +7.86(+3.21%)
Mar 16, 2020 241.95 259.08 240.00 245.00 80,507,790 -32.97(-11.86%)
Mar 13, 2020 264.89 279.92 252.95 277.97 92,683,000 +36.44(+15.09%)
Mar 12, 2020 255.94 270.00 241.53 241.53 104,431,971 -33.90(-12.31%)
Mar 11, 2020 277.39 281.22 271.86 275.43 64,003,605 -9.91(-3.47%)
Mar 10, 2020 277.14 286.44 269.37 285.34 71,261,425 +19.17(+7.20%)
Mar 09, 2020 263.75 278.09 263.00 266.17 71,440,919 -22.86(-7.91%)
Mar 06, 2020 282.00 290.82 281.23 289.03 56,544,200 -3.89(-1.33%)
Mar 05, 2020 295.52 299.55 291.41 292.92 46,772,736 -9.82(-3.24%)
Mar 04, 2020 296.44 303.40 293.13 302.74 54,666,331 +13.42(+4.64%)
Mar 03, 2020 303.67 304.00 285.80 289.32 79,688,160 -9.49(-3.18%)
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.