FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.34 USD  -0.46 (-0.27%)
Streaming Delayed Price  /  Updated: 3:31 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 99.60 100.40 98.82 99.86 42,299,820 -0.49(-0.49%)
May 27, 2016 99.44 100.35 100.35 100.35 36,341,200 -0.06(-0.06%)
May 26, 2016 99.68 100.73 98.64 100.41 56,320,164 +0.79(+0.79%)
May 25, 2016 98.67 99.74 98.13 99.62 38,627,080 +1.72(+1.76%)
May 24, 2016 97.22 98.09 96.84 97.90 35,123,107 +1.47(+1.52%)
May 23, 2016 95.87 97.19 95.67 96.43 38,009,488 +1.21(+1.27%)
May 20, 2016 94.64 95.43 94.52 95.22 32,025,968 +1.02(+1.08%)
May 19, 2016 94.64 94.64 93.57 94.20 30,437,856 -0.36(-0.38%)
May 18, 2016 94.16 95.21 93.89 94.56 42,048,342 +1.07(+1.14%)
May 17, 2016 94.55 94.67 93.01 93.49 46,907,731 -0.39(-0.42%)
May 16, 2016 92.39 94.39 91.66 93.88 61,244,148 +3.36(+3.71%)
May 13, 2016 90.00 91.67 90.00 90.52 44,392,765 +0.18(+0.20%)
May 12, 2016 92.72 92.78 89.47 90.34 76,240,086 -2.17(-2.35%)
May 11, 2016 93.48 93.57 92.46 92.51 28,708,024 -0.91(-0.97%)
May 10, 2016 93.33 93.57 92.11 93.42 33,679,964 +0.63(+0.68%)
May 09, 2016 93.00 93.77 92.61 92.79 32,930,229 +0.07(+0.08%)
May 06, 2016 93.37 93.45 91.85 92.72 43,699,886 -0.52(-0.56%)
May 05, 2016 94.00 94.07 92.68 93.24 35,882,233 -0.95(-1.01%)
May 04, 2016 95.20 95.90 93.82 94.19 41,019,263 -0.99(-1.04%)
May 03, 2016 94.20 95.74 93.68 95.18 56,815,686 +1.54(+1.64%)
May 02, 2016 93.96 94.08 92.40 93.64 48,124,475 -0.10(-0.11%)
Apr 29, 2016 93.99 94.72 92.51 93.74 68,531,478 -1.09(-1.15%)
Apr 28, 2016 97.61 97.88 94.25 94.83 82,215,759 -2.99(-3.06%)
Apr 27, 2016 96.00 98.71 95.69 97.82 114,574,767 -6.53(-6.26%)
Apr 26, 2016 103.91 105.30 103.91 104.35 55,766,633 -0.73(-0.69%)
Apr 25, 2016 105.00 105.65 104.51 105.08 28,022,248 -0.60(-0.57%)
Apr 22, 2016 105.01 106.48 104.62 105.68 33,683,121 -0.29(-0.27%)
Apr 21, 2016 106.93 106.93 105.52 105.97 31,530,383 -1.16(-1.08%)
Apr 20, 2016 106.64 108.09 106.06 107.13 30,607,280 +0.22(+0.21%)
Apr 19, 2016 107.88 108.00 106.23 106.91 32,373,792 -0.57(-0.53%)
Apr 18, 2016 108.89 108.95 106.94 107.48 60,812,578 -2.37(-2.16%)
Apr 15, 2016 112.11 112.30 109.73 109.85 46,938,969 -2.25(-2.01%)
Apr 14, 2016 111.62 112.39 111.33 112.10 25,471,008 +0.06(+0.05%)
Apr 13, 2016 110.80 112.34 110.80 112.04 33,245,672 +1.60(+1.45%)
Apr 12, 2016 109.34 110.50 108.66 110.44 27,215,647 +1.42(+1.30%)
Apr 11, 2016 108.97 110.61 108.90 109.02 29,388,487 +0.36(+0.33%)
Apr 08, 2016 108.91 109.77 108.17 108.66 23,581,740 +0.12(+0.11%)
Apr 07, 2016 109.95 110.42 108.12 108.54 31,787,118 -2.42(-2.18%)
Apr 06, 2016 110.23 110.98 109.20 110.96 26,397,698 +1.15(+1.05%)
Apr 05, 2016 109.51 110.73 109.42 109.81 26,569,615 -1.31(-1.18%)
Apr 04, 2016 110.42 112.19 110.27 111.12 37,343,479 +1.13(+1.03%)
Apr 01, 2016 108.78 110.00 108.20 109.99 25,873,950 +1.00(+0.92%)
Mar 31, 2016 109.72 109.90 108.88 108.99 25,882,848 -0.57(-0.52%)
Mar 30, 2016 108.65 110.42 108.60 109.56 45,586,143 +1.88(+1.75%)
Mar 29, 2016 104.89 107.79 104.88 107.68 31,176,749 +2.49(+2.37%)
Mar 28, 2016 106.00 106.19 105.06 105.19 19,401,924 -0.48(-0.45%)
Mar 24, 2016 105.47 105.67 105.67 105.67 26,133,000 -0.46(-0.43%)
Mar 23, 2016 106.48 107.07 105.90 106.13 25,695,443 -0.59(-0.55%)
Mar 22, 2016 105.25 107.29 105.21 106.72 32,437,076 +0.81(+0.76%)
Mar 21, 2016 105.93 107.65 105.16 105.91 35,487,006 -0.01(-0.01%)
Mar 18, 2016 106.34 106.50 105.19 105.92 44,205,171 +0.12(+0.11%)
Mar 17, 2016 105.52 106.47 104.96 105.80 34,408,159 -0.17(-0.16%)
Mar 16, 2016 104.61 106.31 104.59 105.97 38,288,988 +1.39(+1.33%)
Mar 15, 2016 103.96 105.18 103.91 104.58 40,050,848 +2.06(+2.01%)
Mar 14, 2016 101.91 102.91 101.78 102.52 25,073,062 +0.26(+0.25%)
Mar 11, 2016 102.24 102.28 101.50 102.26 27,408,237 +1.09(+1.08%)
Mar 10, 2016 101.41 102.24 100.15 101.17 33,501,309 +0.05(+0.05%)
Mar 09, 2016 101.31 101.58 100.27 101.12 27,171,883 +0.09(+0.09%)
Mar 08, 2016 100.78 101.76 100.40 101.03 31,551,690 -0.84(-0.82%)
Mar 07, 2016 102.39 102.83 100.96 101.87 35,905,189 -1.14(-1.11%)
Mar 04, 2016 102.37 103.75 101.37 103.01 46,055,100 +1.51(+1.49%)
Mar 03, 2016 100.58 101.71 100.45 101.50 36,923,692 +0.75(+0.74%)
Mar 02, 2016 100.51 100.88 99.64 100.75 33,139,734 +0.22(+0.22%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More