FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
261.78 USD  -0.23 (-0.09%)
Official Closing Price  /  Updated: 5:28 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 91.14 92.02 89.84 90.43 141,005,137 -0.34(-0.37%)
May 29, 2014 89.69 90.98 89.68 90.77 93,528,582 +1.62(+1.82%)
May 28, 2014 89.43 89.98 89.11 89.14 78,520,778 -0.23(-0.26%)
May 27, 2014 87.98 89.41 87.95 89.38 86,717,253 +1.64(+1.87%)
May 23, 2014 86.75 87.82 86.64 87.73 406,366,800 +0.98(+1.13%)
May 22, 2014 86.66 87.12 86.30 86.75 351,330,000 +0.14(+0.16%)
May 21, 2014 86.26 86.67 86.01 86.62 344,504,300 +0.23(+0.26%)
May 20, 2014 86.36 86.63 85.82 86.39 410,963,000 +0.02(+0.02%)
May 19, 2014 85.41 86.76 85.33 86.37 556,071,600 +1.01(+1.18%)
May 16, 2014 84.09 85.36 83.63 85.36 483,448,700 +1.24(+1.48%)
May 15, 2014 84.96 85.23 84.01 84.12 403,980,500 -0.72(-0.85%)
May 14, 2014 84.63 85.34 84.53 84.84 291,207,000 +0.02(+0.02%)
May 13, 2014 84.57 84.93 84.39 84.82 279,540,100 +0.13(+0.16%)
May 12, 2014 83.93 84.81 83.91 84.69 373,115,400 +1.04(+1.25%)
May 09, 2014 83.51 83.75 82.90 83.65 510,295,800 -0.35(-0.42%)
May 08, 2014 84.04 84.92 83.77 84.00 403,020,100 -0.62(-0.73%)
May 07, 2014 85.04 85.33 83.96 84.62 495,012,700 -0.30(-0.35%)
May 06, 2014 85.97 86.34 84.92 84.92 655,487,700 -0.94(-1.09%)
May 05, 2014 84.31 85.86 84.29 85.85 502,367,600 +1.20(+1.41%)
May 02, 2014 84.62 84.89 84.24 84.65 335,150,200 +0.16(+0.19%)
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.