FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
269.69 USD  -1.01 (-0.37%)
Streaming Delayed Price  /  Updated: 10:31 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.223 6.340 6.037 6.093 140,922,873 -0.16(-2.63%)
Jul 28, 2005 6.264 6.286 6.186 6.257 63,705,425 -0.03(-0.43%)
Jul 27, 2005 6.261 6.296 6.096 6.284 70,960,771 +0.05(+0.83%)
Jul 26, 2005 6.287 6.301 6.194 6.233 67,341,029 -0.03(-0.41%)
Jul 25, 2005 6.284 6.326 6.247 6.259 73,812,536 -0.03(-0.43%)
Jul 22, 2005 6.206 6.286 6.199 6.286 75,456,143 +0.10(+1.64%)
Jul 21, 2005 6.243 6.291 6.129 6.184 101,433,976 -0.05(-0.78%)
Jul 20, 2005 6.123 6.257 6.093 6.233 113,946,098 +0.06(+1.02%)
Jul 19, 2005 5.931 6.176 5.867 6.170 168,090,664 +0.24(+4.10%)
Jul 18, 2005 5.916 6.014 5.910 5.927 146,871,858 -0.01(-0.14%)
Jul 15, 2005 5.853 5.939 5.780 5.936 172,041,044 +0.11(+1.96%)
Jul 14, 2005 5.827 6.001 5.747 5.821 524,078,982 +0.34(+6.26%)
Jul 13, 2005 5.470 5.500 5.414 5.479 195,632,003 +0.02(+0.29%)
Jul 12, 2005 5.461 5.486 5.416 5.463 97,091,827 +0.02(+0.37%)
Jul 11, 2005 5.481 5.521 5.397 5.443 98,997,493 -0.02(-0.39%)
Jul 08, 2005 5.410 5.469 5.353 5.464 72,721,299 +0.09(+1.65%)
Jul 07, 2005 5.259 5.394 5.257 5.376 96,069,876 +0.03(+0.64%)
Jul 06, 2005 5.387 5.451 5.314 5.341 99,813,679 -0.08(-1.55%)
Jul 05, 2005 5.229 5.450 5.214 5.426 113,953,000 +0.21(+4.05%)
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.