FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
268.48 USD  +1.56 (+0.58%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.64 33.80 33.49 33.57 753,654,300 -0.12(-0.36%)
Mar 30, 2010 33.80 33.93 33.46 33.69 922,792,500 +0.49(+1.49%)
Mar 29, 2010 33.29 33.41 33.09 33.20 946,302,700 +0.21(+0.65%)
Mar 26, 2010 32.71 33.14 32.65 32.99 1,121,531,600 +0.61(+1.88%)
Mar 25, 2010 32.99 33.00 32.32 32.38 948,997,700 -0.39(-1.19%)
Mar 24, 2010 32.52 32.89 32.50 32.77 1,046,115,700 +0.14(+0.44%)
Mar 23, 2010 32.23 32.68 32.01 32.62 1,054,254,600 +0.52(+1.61%)
Mar 22, 2010 31.50 32.29 31.45 32.11 798,734,300 +0.36(+1.12%)
Mar 19, 2010 32.11 32.18 31.60 31.75 979,029,800 -0.34(-1.07%)
Mar 18, 2010 32.01 32.14 31.80 32.09 598,691,800 +0.08(+0.24%)
Mar 17, 2010 32.13 32.35 31.90 32.02 789,174,400 -0.05(-0.15%)
Mar 16, 2010 32.03 32.14 31.79 32.06 782,089,000 +0.09(+0.27%)
Mar 15, 2010 32.20 32.21 31.46 31.98 863,629,900 -0.39(-1.22%)
Mar 12, 2010 32.48 32.53 32.25 32.37 728,566,300 +0.16(+0.49%)
Mar 11, 2010 31.99 32.21 31.90 32.21 709,975,700 +0.09(+0.29%)
Mar 10, 2010 31.98 32.21 31.89 32.12 1,043,381,500 +0.26(+0.82%)
Mar 09, 2010 31.19 32.14 31.13 31.86 1,610,453,600 +0.56(+1.80%)
Mar 08, 2010 31.43 31.44 31.18 31.30 752,306,800 +0.02(+0.06%)
Mar 05, 2010 30.71 31.39 30.66 31.28 1,574,335,700 +1.18(+3.91%)
Mar 04, 2010 29.90 30.13 29.80 30.10 640,572,100 +0.20(+0.66%)
Mar 03, 2010 29.85 29.98 29.71 29.90 651,092,400 +0.07(+0.23%)
Mar 02, 2010 29.99 30.12 29.68 29.84 991,456,200 -0.02(-0.07%)
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.