FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
165.88 USD  -6.92 (-4.00%)
Streaming Delayed Price  /  Updated: 2:25 PM EDT, Apr 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.547 9.804 9.469 9.709 223,260,541 +0.34(+3.61%)
Jul 28, 2006 9.134 9.383 9.071 9.370 172,884,670 +0.31(+3.45%)
Jul 27, 2006 9.215 9.289 8.980 9.057 183,764,252 -0.07(-0.74%)
Jul 26, 2006 8.857 9.234 8.811 9.124 224,651,581 +0.28(+3.14%)
Jul 25, 2006 8.826 8.870 8.683 8.847 147,269,773 +0.07(+0.83%)
Jul 24, 2006 8.751 8.871 8.633 8.774 180,745,628 +0.10(+1.15%)
Jul 21, 2006 8.531 8.736 8.520 8.674 223,007,988 +0.03(+0.36%)
Jul 20, 2006 8.709 8.799 8.531 8.643 493,110,590 +0.91(+11.83%)
Jul 19, 2006 7.566 7.869 7.480 7.729 350,115,444 +0.17(+2.27%)
Jul 18, 2006 7.594 7.693 7.407 7.557 250,264,168 +0.08(+1.01%)
Jul 17, 2006 7.390 7.587 7.379 7.481 256,160,786 +0.24(+3.36%)
Jul 14, 2006 7.500 7.556 7.166 7.239 248,227,245 -0.23(-3.02%)
Jul 13, 2006 7.433 7.731 7.344 7.464 312,466,756 -0.10(-1.34%)
Jul 12, 2006 7.881 7.891 7.560 7.566 231,772,030 -0.38(-4.83%)
Jul 11, 2006 7.873 7.999 7.790 7.950 206,308,662 +0.09(+1.18%)
Jul 10, 2006 7.957 8.070 7.786 7.857 132,344,681 -0.06(-0.72%)
Jul 07, 2006 7.926 8.079 7.810 7.914 199,843,014 -0.05(-0.66%)
Jul 06, 2006 8.156 8.200 7.944 7.967 158,333,266 -0.18(-2.16%)
Jul 05, 2006 8.164 8.229 8.080 8.143 129,562,293 -0.14(-1.64%)
Jul 03, 2006 8.217 8.311 8.191 8.279 48,693,183 +0.10(+1.19%)
Jun 30, 2006 8.227 8.250 8.071 8.181 185,016,650 -0.24(-2.88%)
Jun 29, 2006 8.109 8.441 8.056 8.424 218,812,300 +0.42(+5.27%)
Jun 28, 2006 8.184 8.186 7.916 8.003 212,748,256 -0.20(-2.46%)
Jun 27, 2006 8.441 8.460 8.200 8.204 137,632,446 -0.22(-2.64%)
Jun 26, 2006 8.453 8.457 8.339 8.427 116,633,300 +0.02(+0.27%)
Jun 23, 2006 8.531 8.596 8.390 8.404 165,039,959 -0.11(-1.26%)
Jun 22, 2006 8.314 8.536 8.296 8.511 241,830,134 +0.25(+2.97%)
Jun 21, 2006 8.249 8.387 8.186 8.266 215,861,471 +0.06(+0.68%)
Jun 20, 2006 8.230 8.336 8.184 8.210 168,243,691 +0.04(+0.47%)
Jun 19, 2006 8.261 8.311 8.143 8.171 180,327,700 -0.05(-0.63%)
Jun 16, 2006 8.427 8.456 8.217 8.223 209,532,610 -0.26(-3.07%)
Jun 15, 2006 8.186 8.534 8.107 8.483 297,611,846 +0.25(+3.07%)
Jun 14, 2006 8.326 8.397 8.099 8.230 219,588,656 -0.10(-1.23%)
Jun 13, 2006 8.230 8.443 8.194 8.333 270,198,712 +0.19(+2.33%)
Jun 12, 2006 8.486 8.533 8.137 8.143 179,458,902 -0.32(-3.78%)
Jun 09, 2006 8.740 8.794 8.443 8.463 193,962,405 -0.22(-2.50%)
Jun 08, 2006 8.349 8.704 8.164 8.680 349,355,237 +0.31(+3.75%)
Jun 07, 2006 8.586 8.629 8.336 8.366 187,640,775 -0.17(-1.94%)
Jun 06, 2006 8.603 8.661 8.416 8.532 181,528,256 -0.04(-0.46%)
Jun 05, 2006 8.736 8.736 8.567 8.571 151,452,945 -0.24(-2.69%)
Jun 02, 2006 8.919 9.014 8.697 8.809 171,453,310 -0.07(-0.82%)
Jun 01, 2006 8.550 8.897 8.503 8.881 235,639,397 +0.34(+4.02%)
May 31, 2006 8.822 8.827 8.384 8.539 320,249,755 -0.21(-2.37%)
May 30, 2006 9.041 9.043 8.746 8.746 140,850,199 -0.33(-3.66%)
May 26, 2006 9.187 9.223 9.020 9.078 108,250,667 -0.11(-1.21%)
May 25, 2006 9.180 9.207 9.041 9.190 115,918,166 +0.14(+1.56%)
May 24, 2006 8.999 9.093 8.794 9.049 229,032,440 +0.03(+0.30%)
May 23, 2006 9.266 9.313 9.000 9.021 173,682,152 -0.03(-0.36%)
May 22, 2006 9.124 9.141 8.967 9.054 179,750,200 -0.16(-1.75%)
May 19, 2006 9.026 9.269 8.974 9.216 246,532,552 +0.19(+2.11%)
May 18, 2006 9.383 9.466 9.017 9.026 164,636,353 -0.30(-3.19%)
May 17, 2006 9.244 9.386 9.153 9.323 188,567,337 +0.04(+0.43%)
May 16, 2006 9.729 9.750 9.250 9.283 234,252,620 -0.40(-4.15%)
May 15, 2006 9.624 9.769 9.589 9.684 132,440,707 +0.01(+0.13%)
May 12, 2006 9.693 9.813 9.551 9.671 160,483,099 -0.06(-0.66%)
May 11, 2006 10.11 10.12 9.650 9.736 203,188,153 -0.35(-3.47%)
May 10, 2006 10.18 10.19 9.944 10.09 116,840,087 -0.06(-0.61%)
May 09, 2006 10.26 10.37 10.09 10.15 132,919,451 -0.12(-1.20%)
May 08, 2006 10.43 10.54 10.25 10.27 148,715,791 +0.00(+0.00%)
May 05, 2006 10.27 10.32 10.16 10.27 140,985,733 +0.11(+1.07%)
May 04, 2006 10.17 10.41 10.07 10.16 215,114,375 -0.00(-0.01%)
May 03, 2006 10.26 10.28 10.03 10.16 171,776,402 -0.07(-0.67%)
May 02, 2006 10.02 10.28 10.02 10.23 192,984,267 +0.29(+2.90%)
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