FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
202.59 USD  -3.07 (-1.49%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 187.22 188.23 186.14 186.87 27,477,538 -0.63(-0.34%)
May 30, 2018 187.72 188.00 186.78 187.50 18,686,869 -0.40(-0.21%)
May 29, 2018 187.60 188.75 186.87 187.90 22,507,457 -0.68(-0.36%)
May 25, 2018 188.58 188.58 188.58 0 +0.43(+0.23%)
May 24, 2018 188.77 188.84 186.21 188.15 23,228,294 -0.21(-0.11%)
May 23, 2018 186.35 188.50 185.76 188.36 20,045,283 +1.20(+0.64%)
May 22, 2018 188.38 188.88 186.78 187.16 15,237,109 -0.47(-0.25%)
May 21, 2018 188.00 189.27 186.91 187.63 18,398,108 +1.32(+0.71%)
May 18, 2018 187.19 187.81 186.13 186.31 18,297,728 -0.68(-0.36%)
May 17, 2018 188.00 188.91 186.36 186.99 17,290,633 -1.19(-0.63%)
May 16, 2018 186.07 188.46 186.00 188.18 19,179,259 +1.74(+0.93%)
May 15, 2018 186.78 187.07 185.10 186.44 23,676,070 -1.71(-0.91%)
May 14, 2018 189.01 189.53 187.86 188.15 20,769,121 -0.44(-0.23%)
May 11, 2018 189.49 190.06 187.45 188.59 26,212,221 -1.45(-0.76%)
May 10, 2018 187.74 190.37 187.65 190.04 27,969,077 +2.68(+1.43%)
May 09, 2018 186.55 187.40 185.22 187.36 23,200,900 +1.31(+0.70%)
May 08, 2018 184.99 186.22 183.66 186.05 28,390,545 +0.89(+0.48%)
May 07, 2018 185.18 187.67 184.75 185.16 42,525,901 +1.33(+0.72%)
May 04, 2018 178.25 184.25 178.17 183.83 56,201,317 +6.94(+3.92%)
May 03, 2018 175.88 177.50 174.44 176.89 34,049,734 +0.32(+0.18%)
May 02, 2018 175.23 177.75 173.80 176.57 66,513,337 +7.47(+4.42%)
May 01, 2018 166.41 169.20 165.27 169.10 53,427,619 +3.84(+2.32%)
Apr 30, 2018 162.13 167.26 161.84 165.26 42,387,444 +2.94(+1.81%)
Apr 27, 2018 164.00 164.33 160.63 162.32 35,655,839 -1.90(-1.16%)
Apr 26, 2018 164.12 165.73 163.37 164.22 27,955,415 +0.57(+0.35%)
Apr 25, 2018 162.62 165.42 162.41 163.65 28,367,714 +0.71(+0.44%)
Apr 24, 2018 165.67 166.33 161.22 162.94 33,687,417 -2.30(-1.39%)
Apr 23, 2018 166.83 166.92 164.09 165.24 36,490,651 -0.48(-0.29%)
Apr 20, 2018 170.60 171.22 165.43 165.72 65,491,140 -7.08(-4.10%)
Apr 19, 2018 173.76 175.39 172.66 172.80 34,786,033 -5.04(-2.83%)
Apr 18, 2018 177.81 178.82 176.88 177.84 20,749,698 -0.40(-0.22%)
Apr 17, 2018 176.49 178.94 176.41 178.24 26,600,126 +2.42(+1.38%)
Apr 16, 2018 175.03 176.19 174.83 175.82 21,569,731 +1.09(+0.62%)
Apr 13, 2018 174.78 175.84 173.85 174.73 25,124,255 +0.59(+0.34%)
Apr 12, 2018 173.41 175.00 173.04 174.14 22,877,789 +1.70(+0.99%)
Apr 11, 2018 172.23 173.92 171.70 172.44 22,420,041 -0.81(-0.47%)
Apr 10, 2018 173.00 174.00 171.53 173.25 28,596,021 +3.20(+1.88%)
Apr 09, 2018 169.88 173.09 169.85 170.05 29,003,843 +1.67(+0.99%)
Apr 06, 2018 170.97 172.48 168.20 168.38 35,005,290 -4.42(-2.56%)
Apr 05, 2018 172.58 174.23 172.08 172.80 26,794,130 +1.19(+0.69%)
Apr 04, 2018 164.88 172.01 164.77 171.61 34,595,178 +3.22(+1.91%)
Apr 03, 2018 167.64 168.75 164.88 168.39 30,268,034 +1.71(+1.03%)
Apr 02, 2018 166.64 168.94 164.47 166.68 37,566,017 -1.10(-0.66%)
Mar 29, 2018 167.78 167.78 167.78 0 +1.30(+0.78%)
Mar 28, 2018 167.25 170.02 165.19 166.48 41,656,634 -1.86(-1.10%)
Mar 27, 2018 173.68 175.15 166.92 168.34 40,887,722 -4.43(-2.56%)
Mar 26, 2018 168.07 173.10 166.45 172.77 37,531,697 +7.83(+4.75%)
Mar 23, 2018 168.39 169.92 164.94 164.94 41,028,784 -3.91(-2.32%)
Mar 22, 2018 170.00 172.68 168.60 168.85 41,443,205 -2.42(-1.41%)
Mar 21, 2018 175.04 175.09 171.26 171.27 37,043,645 -3.97(-2.27%)
Mar 20, 2018 175.24 176.80 174.94 175.24 19,646,815 -0.06(-0.03%)
Mar 19, 2018 177.47 173.66 175.30 33,436,654 -2.72(-1.53%)
Mar 16, 2018 178.65 179.12 177.62 178.02 39,404,688 -0.63(-0.35%)
Mar 15, 2018 178.50 180.24 178.07 178.65 22,739,702 +0.21(+0.12%)
Mar 14, 2018 180.32 180.50 178.31 178.44 29,350,612 -1.53(-0.85%)
Mar 13, 2018 182.59 183.50 179.24 179.97 31,682,246 -1.75(-0.96%)
Mar 12, 2018 180.29 182.39 180.21 181.72 32,200,258 +1.74(+0.97%)
Mar 09, 2018 177.96 180.00 177.39 179.98 32,185,162 +3.04(+1.72%)
Mar 08, 2018 175.48 177.12 175.07 176.94 23,625,638 +1.91(+1.09%)
Mar 07, 2018 174.29 175.03 31,695,579 -1.64(-0.93%)
Mar 06, 2018 177.91 178.25 176.13 176.67 23,450,484 -0.15(-0.08%)
Mar 05, 2018 175.21 177.74 174.55 176.82 28,391,145 +0.61(+0.35%)
Mar 02, 2018 172.80 176.30 172.45 176.21 38,453,950 +1.21(+0.69%)
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.