FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
266.96 USD  -0.14 (-0.05%)
Streaming Delayed Price  /  Updated: 2:42 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 24.31 24.57 23.80 23.92 1,197,344,400 -0.38(-1.56%)
Jun 27, 2008 23.79 24.37 23.45 24.30 1,823,936,800 +0.26(+1.09%)
Jun 26, 2008 24.87 24.98 24.00 24.04 1,521,817,500 -1.30(-5.15%)
Jun 25, 2008 24.94 25.55 24.84 25.34 1,127,788,900 +0.59(+2.39%)
Jun 24, 2008 24.62 25.11 24.52 24.75 1,088,407,600 +0.01(+0.05%)
Jun 23, 2008 24.96 25.13 24.51 24.74 1,130,116,400 -0.30(-1.20%)
Jun 20, 2008 25.62 25.86 25.00 25.04 1,554,642,600 -0.80(-3.11%)
Jun 19, 2008 25.51 26.05 25.26 25.84 1,385,911,100 +0.31(+1.20%)
Jun 18, 2008 25.87 26.03 25.34 25.54 1,420,069,000 -0.38(-1.48%)
Jun 17, 2008 25.44 26.00 25.34 25.92 1,574,399,400 +0.66(+2.60%)
Jun 16, 2008 24.47 25.41 24.15 25.26 1,840,528,200 +0.64(+2.59%)
Jun 13, 2008 24.52 24.88 23.62 24.62 2,355,425,100 -0.13(-0.51%)
Jun 12, 2008 25.93 26.09 24.46 24.75 2,289,583,800 -1.08(-4.18%)
Jun 11, 2008 26.33 26.57 25.66 25.83 1,682,713,900 -0.69(-2.60%)
Jun 10, 2008 25.79 26.68 25.57 26.52 1,996,647,100 +0.58(+2.22%)
Jun 09, 2008 26.40 26.42 25.11 25.94 3,304,687,400 -0.58(-2.17%)
Jun 06, 2008 26.86 27.14 26.51 26.52 1,691,239,900 -0.54(-2.00%)
Jun 05, 2008 26.62 27.12 26.53 27.06 1,322,029,800 +0.61(+2.29%)
Jun 04, 2008 26.29 26.73 26.18 26.46 1,272,221,300 -0.03(-0.10%)
Jun 03, 2008 26.69 26.89 26.05 26.48 1,313,410,700 -0.10(-0.39%)
Jun 02, 2008 26.94 27.09 26.36 26.59 1,189,720,000 -0.38(-1.40%)
May 30, 2008 26.78 27.08 26.77 26.96 1,067,822,700 +0.29(+1.10%)
May 29, 2008 26.68 26.89 26.50 26.67 1,132,576,200 -0.05(-0.17%)
May 28, 2008 26.77 26.85 26.25 26.72 1,301,964,300 +0.08(+0.31%)
May 27, 2008 26.11 26.63 25.98 26.63 1,382,334,100 +0.75(+2.90%)
May 23, 2008 25.82 26.00 25.40 25.88 1,587,105,100 +0.59(+2.33%)
May 22, 2008 25.61 25.90 24.57 25.29 2,111,787,300 -0.16(-0.64%)
May 21, 2008 26.52 26.85 25.18 25.46 2,025,900,100 -1.10(-4.15%)
May 20, 2008 25.97 26.59 25.73 26.56 1,697,237,500 +0.33(+1.25%)
May 19, 2008 26.84 26.96 25.90 26.23 1,655,185,700 -0.57(-2.14%)
May 16, 2008 27.16 27.19 26.71 26.80 1,340,096,100 -0.30(-1.11%)
May 15, 2008 26.69 27.13 26.31 27.10 1,528,114,000 +0.50(+1.86%)
May 14, 2008 27.32 27.46 26.51 26.61 1,604,441,300 -0.53(-1.95%)
May 13, 2008 26.94 27.35 26.84 27.14 1,440,663,700 +0.26(+0.96%)
May 12, 2008 26.46 26.98 26.12 26.88 1,432,485,600 +0.67(+2.57%)
May 09, 2008 26.17 26.32 25.91 26.21 1,177,876,700 -0.23(-0.87%)
May 08, 2008 26.25 26.64 26.15 26.44 1,573,399,800 +0.35(+1.35%)
May 07, 2008 26.58 26.89 25.79 26.08 2,024,983,800 -0.58(-2.18%)
May 06, 2008 26.38 26.73 26.03 26.67 1,608,023,200 +0.28(+1.04%)
May 05, 2008 25.99 26.47 25.86 26.39 1,495,475,100 +0.54(+2.09%)
May 02, 2008 25.74 25.99 25.51 25.85 1,760,643,500 +0.13(+0.52%)
May 01, 2008 24.99 25.71 24.98 25.71 1,581,259,400 +0.86(+3.48%)
Apr 30, 2008 25.17 25.71 24.70 24.85 1,994,167,700 -0.16(-0.63%)
Apr 29, 2008 24.44 25.09 24.32 25.01 1,616,083,700 +0.40(+1.63%)
Apr 28, 2008 24.25 24.82 24.16 24.61 1,377,625,200 +0.36(+1.48%)
Apr 25, 2008 24.39 24.44 23.77 24.25 1,736,829,500 +0.11(+0.47%)
Apr 24, 2008 23.62 24.28 22.74 24.13 2,968,116,200 +0.86(+3.71%)
Apr 23, 2008 23.44 23.55 23.01 23.27 2,632,333,900 +0.38(+1.68%)
Apr 22, 2008 23.91 24.00 22.58 22.89 2,519,251,700 -1.14(-4.73%)
Apr 21, 2008 23.17 24.07 23.11 24.02 1,818,517,400 +1.02(+4.42%)
Apr 18, 2008 22.73 23.18 22.63 23.01 1,796,839,800 +0.94(+4.24%)
Apr 17, 2008 22.02 22.29 21.91 22.07 1,232,467,600 +0.11(+0.51%)
Apr 16, 2008 21.67 22.01 21.52 21.96 1,392,604,500 +0.76(+3.59%)
Apr 15, 2008 21.34 21.39 20.82 21.20 1,221,565,100 +0.09(+0.41%)
Apr 14, 2008 20.97 21.32 20.65 21.11 1,478,903,300 +0.09(+0.43%)
Apr 11, 2008 21.82 21.90 20.91 21.02 2,117,633,000 -1.06(-4.79%)
Apr 10, 2008 21.59 22.20 21.51 22.08 1,672,585,600 +0.44(+2.05%)
Apr 09, 2008 21.90 21.98 21.49 21.63 1,528,447,200 -0.20(-0.92%)
Apr 08, 2008 21.94 22.35 21.76 21.83 1,775,015,200 -0.44(-1.96%)
Apr 07, 2008 22.30 22.81 22.16 22.27 2,027,071,200 +0.40(+1.84%)
Apr 04, 2008 21.74 22.10 21.54 21.87 1,495,230,100 +0.21(+0.97%)
Apr 03, 2008 21.01 21.95 21.00 21.66 1,840,244,000 +0.59(+2.79%)
Apr 02, 2008 21.25 21.60 20.84 21.07 1,828,694,700 -0.29(-1.36%)
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.