FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.15 USD  -0.95 (-0.56%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 144.45 144.96 143.78 144.02 23,021,919 +0.34(+0.24%)
Jun 29, 2017 144.71 145.10 142.28 143.68 31,491,735 -2.15(-1.47%)
Jun 28, 2017 144.49 146.11 143.16 145.83 22,073,108 +2.10(+1.46%)
Jun 27, 2017 145.01 146.16 143.62 143.73 24,751,193 -2.09(-1.43%)
Jun 26, 2017 147.17 148.28 145.38 145.82 25,688,684 -0.46(-0.31%)
Jun 23, 2017 147.16 146.28 35,439,389 +0.65(+0.45%)
Jun 22, 2017 145.77 146.70 145.12 145.63 19,101,082 -0.24(-0.16%)
Jun 21, 2017 145.52 146.07 144.61 145.87 21,258,280 +0.86(+0.59%)
Jun 20, 2017 146.87 146.87 144.94 145.01 24,895,170 -1.33(-0.91%)
Jun 19, 2017 143.66 146.74 143.66 146.34 32,528,839 +4.07(+2.86%)
Jun 16, 2017 143.78 144.50 142.20 142.27 50,361,093 -2.02(-1.40%)
Jun 15, 2017 143.32 144.48 142.21 144.29 32,142,531 -0.87(-0.60%)
Jun 14, 2017 147.50 147.50 143.84 145.16 31,517,877 -1.43(-0.98%)
Jun 13, 2017 147.16 147.43 145.15 146.59 34,160,271 +1.17(+0.80%)
Jun 12, 2017 145.74 146.09 142.51 145.42 72,296,278 -3.56(-2.39%)
Jun 09, 2017 155.19 155.19 146.05 148.98 64,882,657 -6.01(-3.88%)
Jun 08, 2017 155.25 155.54 154.40 154.99 21,243,097 -0.38(-0.24%)
Jun 07, 2017 155.02 155.98 154.48 155.37 21,057,375 +0.92(+0.60%)
Jun 06, 2017 153.90 155.81 153.78 154.45 26,621,318 +0.52(+0.34%)
Jun 05, 2017 154.34 154.45 153.46 153.93 25,319,372 -1.52(-0.98%)
Jun 02, 2017 153.58 155.45 152.89 155.45 27,770,715 +2.27(+1.48%)
Jun 01, 2017 153.17 153.33 152.22 153.18 16,400,358 +0.42(+0.27%)
May 31, 2017 153.97 154.17 152.38 152.76 24,443,039 -0.91(-0.59%)
May 30, 2017 153.42 154.43 153.33 153.67 20,123,485 +0.06(+0.04%)
May 26, 2017 154.00 154.24 153.31 153.61 21,927,637 -0.26(-0.17%)
May 25, 2017 153.73 154.35 153.03 153.87 19,229,182 +0.53(+0.35%)
May 24, 2017 153.84 154.17 152.67 153.34 19,215,781 -0.46(-0.30%)
May 23, 2017 154.90 154.90 153.31 153.80 19,914,191 -0.19(-0.12%)
May 22, 2017 154.00 154.58 152.91 153.99 22,957,993 +0.93(+0.61%)
May 19, 2017 153.38 153.98 152.63 153.06 26,960,788 +0.52(+0.34%)
May 18, 2017 151.27 153.34 151.13 152.54 33,551,547 +2.29(+1.52%)
May 17, 2017 153.60 154.57 149.71 150.25 50,737,703 -5.22(-3.36%)
May 16, 2017 155.94 156.06 154.72 155.47 20,032,837 -0.23(-0.15%)
May 15, 2017 156.01 156.65 155.05 155.70 26,006,093 -0.40(-0.26%)
May 12, 2017 154.70 156.42 154.67 156.10 32,527,017 +2.15(+1.40%)
May 11, 2017 152.45 154.07 152.31 153.95 27,248,059 +0.69(+0.45%)
May 10, 2017 153.63 153.94 152.11 153.26 25,797,913 -0.73(-0.47%)
May 09, 2017 153.87 154.88 153.45 153.99 39,089,547 +0.98(+0.64%)
May 08, 2017 149.03 153.70 149.03 153.01 48,736,684 +4.05(+2.72%)
May 05, 2017 146.76 148.98 146.76 148.96 27,327,725 +2.43(+1.66%)
May 04, 2017 146.52 147.14 145.81 146.53 23,368,589 -0.53(-0.36%)
May 03, 2017 145.59 147.49 144.27 147.06 45,677,497 -0.45(-0.31%)
May 02, 2017 147.54 148.09 146.84 147.51 45,246,331 +0.93(+0.63%)
May 01, 2017 145.10 147.20 144.96 146.58 33,588,177 +2.93(+2.04%)
Apr 28, 2017 144.09 144.30 143.27 143.65 20,860,358 -0.14(-0.10%)
Apr 27, 2017 143.92 144.16 143.31 143.79 14,239,448 +0.11(+0.08%)
Apr 26, 2017 144.47 144.60 143.38 143.68 20,035,060 -0.85(-0.59%)
Apr 25, 2017 143.91 144.90 143.87 144.53 18,857,493 +0.89(+0.62%)
Apr 24, 2017 143.50 143.95 143.18 143.64 17,129,357 +1.37(+0.96%)
Apr 21, 2017 142.44 142.68 141.87 142.27 17,320,928 -0.17(-0.12%)
Apr 20, 2017 141.22 142.92 141.16 142.44 23,310,534 +1.76(+1.25%)
Apr 19, 2017 141.88 142.00 140.45 140.68 17,322,167 -0.52(-0.37%)
Apr 18, 2017 141.41 142.04 141.11 141.20 14,688,511 -0.63(-0.44%)
Apr 17, 2017 141.48 141.88 140.87 141.83 16,575,088 +0.78(+0.55%)
Apr 13, 2017 141.91 142.38 141.05 141.05 17,822,880 -0.75(-0.53%)
Apr 12, 2017 141.60 142.15 141.01 141.80 20,338,002 +0.17(+0.12%)
Apr 11, 2017 142.94 143.35 140.07 141.63 30,369,884 -1.54(-1.08%)
Apr 10, 2017 143.60 143.88 142.90 143.17 18,930,662 -0.17(-0.12%)
Apr 07, 2017 143.73 144.18 143.27 143.34 16,672,198 -0.32(-0.22%)
Apr 06, 2017 144.29 144.51 143.45 143.66 21,147,004 -0.36(-0.25%)
Apr 05, 2017 144.22 145.46 143.81 144.02 27,710,952 -0.75(-0.52%)
Apr 04, 2017 143.25 144.89 143.17 144.77 19,886,230 +1.07(+0.74%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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