FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
186.80 USD  -5.43 (-2.82%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 102.86 102.50 102.50 102.50 44,595,000 +0.25(+0.24%)
Aug 28, 2014 102.13 102.78 101.56 102.25 68,436,379 +0.12(+0.12%)
Aug 27, 2014 101.02 102.57 100.76 102.13 48,757,074 +1.24(+1.23%)
Aug 26, 2014 101.42 101.50 100.86 100.89 33,130,275 -0.65(-0.64%)
Aug 25, 2014 101.79 102.17 101.28 101.54 40,201,665 +0.22(+0.22%)
Aug 22, 2014 100.29 101.47 100.19 101.32 44,183,834 +0.74(+0.74%)
Aug 21, 2014 100.57 100.94 100.23 100.58 33,467,340 +0.01(+0.01%)
Aug 20, 2014 100.44 101.09 99.95 100.57 52,641,190 +0.04(+0.04%)
Aug 19, 2014 99.41 100.68 99.32 100.53 69,367,278 +1.37(+1.38%)
Aug 18, 2014 98.49 99.37 98.12 99.16 47,544,670 +1.18(+1.20%)
Aug 15, 2014 97.90 98.15 96.86 97.98 48,951,331 +0.48(+0.49%)
Aug 14, 2014 97.33 97.57 96.80 97.50 28,097,261 +0.26(+0.27%)
Aug 13, 2014 96.15 97.22 96.15 97.24 31,899,357 +1.27(+1.32%)
Aug 12, 2014 96.04 96.87 95.61 95.97 33,786,758 -0.02(-0.02%)
Aug 11, 2014 95.27 96.08 94.84 95.99 36,553,652 +1.25(+1.32%)
Aug 08, 2014 94.26 94.82 93.28 94.74 41,865,193 +0.26(+0.28%)
Aug 07, 2014 94.93 95.95 94.10 94.48 46,664,212 -0.48(-0.51%)
Aug 06, 2014 94.75 95.48 94.71 94.96 38,525,024 -0.16(-0.17%)
Aug 05, 2014 95.36 95.68 94.36 95.12 55,849,640 -0.47(-0.49%)
Aug 04, 2014 96.37 96.58 95.17 95.59 39,638,446 -0.54(-0.56%)
Aug 01, 2014 94.90 96.62 94.81 96.13 48,511,286 +0.53(+0.55%)
Jul 31, 2014 97.16 97.45 95.33 95.60 56,451,500 -2.55(-2.60%)
Jul 30, 2014 98.44 98.70 97.67 98.15 33,003,439 -0.23(-0.23%)
Jul 29, 2014 99.33 99.44 98.25 98.38 43,115,171 -0.64(-0.65%)
Jul 28, 2014 97.82 99.24 97.55 99.02 55,260,909 +1.35(+1.38%)
Jul 25, 2014 96.85 97.84 96.64 97.67 43,469,117 +0.64(+0.66%)
Jul 24, 2014 97.04 97.32 96.42 97.03 45,711,336 -0.16(-0.16%)
Jul 23, 2014 95.42 97.88 95.17 97.19 90,827,955 +2.47(+2.61%)
Jul 22, 2014 94.68 94.89 94.12 94.72 52,513,191 +0.78(+0.83%)
Jul 21, 2014 94.99 95.00 93.72 93.94 38,732,926 -0.49(-0.52%)
Jul 18, 2014 93.62 94.74 93.02 94.43 49,987,593 +1.34(+1.44%)
Jul 17, 2014 95.03 95.28 92.57 93.09 56,923,976 -1.69(-1.78%)
Jul 16, 2014 96.97 97.10 94.74 94.78 53,245,859 -0.54(-0.57%)
Jul 15, 2014 96.80 96.85 95.03 95.32 44,384,034 -1.13(-1.17%)
Jul 14, 2014 95.86 96.89 95.65 96.45 42,584,848 +1.23(+1.29%)
Jul 11, 2014 95.36 95.89 94.86 95.22 34,018,228 +0.18(+0.19%)
Jul 10, 2014 93.76 95.55 93.52 95.04 39,601,687 -0.35(-0.37%)
Jul 09, 2014 95.44 95.95 94.76 95.39 36,249,276 +0.04(+0.04%)
Jul 08, 2014 96.27 96.80 93.92 95.35 65,102,606 -0.62(-0.64%)
Jul 07, 2014 94.14 95.99 94.10 95.97 54,643,739 +1.94(+2.06%)
Jul 03, 2014 93.67 94.03 94.03 94.03 22,891,800 +0.55(+0.59%)
Jul 02, 2014 93.86 94.06 93.09 93.48 28,349,440 -0.04(-0.04%)
Jul 01, 2014 93.52 94.07 93.13 93.52 38,108,234 +0.59(+0.63%)
Jun 30, 2014 92.10 93.72 92.09 92.93 49,405,165 +0.95(+1.03%)
Jun 27, 2014 90.82 92.00 90.77 91.98 64,028,803 +1.08(+1.19%)
Jun 26, 2014 90.37 91.05 89.80 90.90 32,479,868 +0.54(+0.60%)
Jun 25, 2014 90.21 90.70 89.65 90.36 36,644,879 +0.08(+0.09%)
Jun 24, 2014 90.75 91.74 90.19 90.28 38,946,596 -0.55(-0.61%)
Jun 23, 2014 91.32 91.62 90.60 90.83 43,566,257 -0.08(-0.09%)
Jun 20, 2014 91.85 92.55 90.90 90.91 100,898,066 -0.95(-1.03%)
Jun 19, 2014 92.29 92.30 91.34 91.86 35,453,782 -0.32(-0.35%)
Jun 18, 2014 92.27 92.29 91.35 92.18 33,290,403 +0.10(+0.11%)
Jun 17, 2014 92.31 92.70 91.80 92.08 29,662,755 -0.12(-0.13%)
Jun 16, 2014 91.51 92.75 91.45 92.20 35,345,157 +0.92(+1.01%)
Jun 13, 2014 92.20 92.44 90.88 91.28 54,525,280 -1.01(-1.09%)
Jun 12, 2014 94.04 94.12 91.90 92.29 54,535,393 -1.57(-1.67%)
Jun 11, 2014 94.13 94.76 93.47 93.86 45,490,575 -0.39(-0.41%)
Jun 10, 2014 94.73 95.05 93.57 94.25 62,464,170 +2.03(+2.20%)
Jun 06, 2014 92.84 93.04 92.07 92.22 87,620,911 -0.25(-0.27%)
Jun 05, 2014 92.31 92.77 91.80 92.48 74,682,734 +0.36(+0.39%)
Jun 04, 2014 91.06 92.56 90.87 92.12 83,690,012 +1.04(+1.14%)
Jun 03, 2014 89.78 91.25 89.75 91.08 72,987,684 +1.27(+1.41%)
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.
   
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