FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
267.10 USD  +1.34 (+0.50%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.51 23.17 22.43 22.71 1,115,622,200 -0.13(-0.58%)
Jul 30, 2008 22.54 22.93 22.30 22.84 1,269,070,600 +0.40(+1.78%)
Jul 29, 2008 22.20 22.78 21.95 22.44 1,197,123,900 +0.38(+1.74%)
Jul 28, 2008 23.19 23.21 22.00 22.06 1,366,247,400 -1.10(-4.76%)
Jul 25, 2008 22.91 23.29 22.66 23.16 1,108,865,100 +0.44(+1.94%)
Jul 24, 2008 23.47 23.61 22.64 22.72 1,469,333,600 -1.03(-4.35%)
Jul 23, 2008 23.57 24.05 23.08 23.75 1,858,094,700 +0.61(+2.62%)
Jul 22, 2008 21.29 23.25 20.93 23.15 3,289,286,700 -0.61(-2.57%)
Jul 21, 2008 23.84 23.93 23.02 23.76 2,380,821,800 +0.16(+0.69%)
Jul 18, 2008 24.07 24.24 23.57 23.59 1,519,725,200 -0.95(-3.88%)
Jul 17, 2008 24.87 25.00 24.48 24.54 1,325,670,500 -0.14(-0.58%)
Jul 16, 2008 24.31 24.70 24.09 24.69 1,308,633,200 +0.45(+1.87%)
Jul 15, 2008 24.64 24.82 23.77 24.23 1,820,075,600 -0.61(-2.44%)
Jul 14, 2008 25.61 25.61 24.73 24.84 1,550,595,200 +0.19(+0.75%)
Jul 11, 2008 25.07 25.30 24.43 24.65 1,627,520,300 -0.58(-2.29%)
Jul 10, 2008 24.99 25.33 24.48 25.23 1,471,205,400 +0.34(+1.37%)
Jul 09, 2008 25.74 25.84 24.88 24.89 1,567,608,000 -0.76(-2.95%)
Jul 08, 2008 25.06 25.67 24.68 25.65 1,554,613,200 +0.63(+2.51%)
Jul 07, 2008 24.74 25.30 24.56 25.02 1,435,685,300 +0.72(+2.96%)
Jul 03, 2008 24.23 24.60 23.68 24.30 915,883,500 +0.28(+1.15%)
Jul 02, 2008 25.03 25.35 24.03 24.03 1,465,658,600 -0.93(-3.72%)
Jul 01, 2008 23.46 24.96 23.43 24.95 1,944,741,400 +1.03(+4.32%)
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%)
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.