FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 149.90 150.33 148.13 148.73 19,838,492 -0.77(-0.52%)
Jul 28, 2017 149.89 150.23 149.19 149.50 17,213,653 -1.06(-0.70%)
Jul 27, 2017 153.75 153.99 147.30 150.56 32,470,242 -2.90(-1.89%)
Jul 26, 2017 153.35 153.93 153.06 153.46 15,766,238 +0.72(+0.47%)
Jul 25, 2017 152.74 18,850,501 +0.65(+0.43%)
Jul 24, 2017 150.58 152.44 149.90 152.09 21,488,166 +1.82(+1.21%)
Jul 21, 2017 149.99 150.44 148.97 150.27 26,252,630 -0.07(-0.05%)
Jul 20, 2017 151.50 151.50 150.20 150.34 17,236,372 -0.68(-0.45%)
Jul 19, 2017 150.48 151.41 149.95 151.02 20,921,443 +0.94(+0.63%)
Jul 18, 2017 149.20 150.13 148.67 150.08 17,864,957 +0.52(+0.35%)
Jul 17, 2017 148.82 150.90 148.57 149.56 23,779,751 +0.52(+0.35%)
Jul 14, 2017 149.33 147.33 149.04 20,132,061 +1.27(+0.86%)
Jul 13, 2017 145.50 148.49 145.44 147.77 25,169,378 +2.03(+1.39%)
Jul 12, 2017 145.87 146.18 144.82 145.74 24,875,486 +0.21(+0.14%)
Jul 11, 2017 144.73 145.85 144.38 145.53 19,779,447 +0.47(+0.32%)
Jul 10, 2017 144.11 145.95 143.37 145.06 21,085,645 +0.88(+0.61%)
Jul 07, 2017 142.90 144.75 142.90 144.18 19,201,712 +1.45(+1.02%)
Jul 06, 2017 143.02 143.50 142.41 142.73 24,125,580 -1.36(-0.94%)
Jul 05, 2017 143.69 144.79 142.72 144.09 21,565,125 +0.59(+0.41%)
Jul 03, 2017 144.88 145.30 143.10 143.50 14,277,848 -0.52(-0.36%)
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 32,142,561 -0.87(-0.60%)
Jun 14, 2017 147.50 147.50 143.84 145.16 31,519,895 -1.43(-0.98%)
Jun 13, 2017 147.16 147.43 145.15 146.59 34,160,371 +1.17(+0.80%)
Jun 12, 2017 145.74 146.09 142.55 145.42 72,297,278 -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 21,243,118 -0.38(-0.24%)
Jun 07, 2017 155.02 155.98 154.48 155.37 21,058,375 +0.92(+0.60%)
Jun 06, 2017 153.90 155.81 153.78 154.45 26,621,579 +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 19,229,482 +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 22,958,093 +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 50,738,913 -5.22(-3.36%)
May 16, 2017 155.94 156.06 154.72 155.47 20,033,187 -0.23(-0.15%)
May 15, 2017 156.01 156.65 155.05 155.70 26,006,162 -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 27,248,297 +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 39,089,952 +0.98(+0.64%)
May 08, 2017 149.03 153.70 149.03 153.01 48,736,754 +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 23,369,553 -0.53(-0.36%)
May 03, 2017 145.59 147.49 144.27 147.06 45,677,792 -0.45(-0.31%)
May 02, 2017 147.54 148.09 146.84 147.51 45,248,851 +0.93(+0.63%)
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.