FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
263.19 USD  -3.10 (-1.16%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2006 9.611 9.757 9.523 9.693 143,697,596 +0.13(+1.33%)
Aug 30, 2006 9.620 9.689 9.526 9.566 170,037,308 +0.07(+0.72%)
Aug 29, 2006 9.570 9.609 9.303 9.497 236,860,505 -0.07(-0.75%)
Aug 28, 2006 9.786 9.801 9.526 9.569 184,548,945 -0.25(-2.57%)
Aug 25, 2006 9.620 9.864 9.616 9.821 135,990,302 +0.13(+1.39%)
Aug 24, 2006 9.699 9.741 9.467 9.687 163,798,236 +0.07(+0.74%)
Aug 23, 2006 9.714 9.807 9.563 9.616 134,075,662 -0.04(-0.46%)
Aug 22, 2006 9.526 9.760 9.500 9.660 144,273,010 +0.15(+1.59%)
Aug 21, 2006 9.614 9.616 9.450 9.509 131,562,578 -0.19(-1.99%)
Aug 18, 2006 9.673 9.771 9.609 9.701 133,109,431 +0.05(+0.47%)
Aug 17, 2006 9.714 9.809 9.597 9.656 144,134,207 -0.06(-0.57%)
Aug 16, 2006 9.586 9.724 9.476 9.711 195,146,147 +0.22(+2.30%)
Aug 15, 2006 9.334 9.500 9.257 9.493 215,379,675 +0.36(+3.93%)
Aug 14, 2006 9.150 9.317 9.086 9.134 179,398,681 +0.04(+0.46%)
Aug 11, 2006 9.034 9.161 8.940 9.093 194,382,580 -0.06(-0.66%)
Aug 10, 2006 9.021 9.259 8.957 9.153 174,440,350 +0.07(+0.75%)
Aug 09, 2006 9.356 9.371 9.057 9.084 238,940,597 -0.17(-1.84%)
Aug 08, 2006 9.584 9.587 9.216 9.254 249,469,787 -0.35(-3.62%)
Aug 07, 2006 9.674 9.943 9.473 9.601 311,389,666 -0.16(-1.60%)
Aug 04, 2006 9.579 9.801 9.280 9.757 463,264,536 -0.18(-1.85%)
Aug 03, 2006 9.701 10.00 9.687 9.941 210,279,048 +0.20(+2.10%)
Aug 02, 2006 9.664 9.811 9.644 9.737 137,720,436 +0.14(+1.46%)
Aug 01, 2006 9.600 9.704 9.420 9.597 177,629,382 -0.11(-1.15%)
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%)
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.