FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
172.00 USD  -0.03 (-0.02%)
Streaming Delayed Price  /  Updated: 7:21 AM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.684 6.719 6.610 6.699 100,731,302 +0.05(+0.69%)
Aug 30, 2005 6.570 6.684 6.560 6.653 129,661,882 +0.10(+1.59%)
Aug 29, 2005 6.467 6.576 6.466 6.549 63,947,632 +0.01(+0.22%)
Aug 26, 2005 6.587 6.620 6.480 6.534 65,256,044 -0.05(-0.69%)
Aug 25, 2005 6.589 6.641 6.544 6.580 69,063,925 +0.04(+0.63%)
Aug 24, 2005 6.514 6.731 6.513 6.539 142,979,438 +0.00(+0.07%)
Aug 23, 2005 6.550 6.586 6.474 6.534 73,901,933 -0.02(-0.28%)
Aug 22, 2005 6.593 6.679 6.466 6.553 96,970,020 +0.01(+0.09%)
Aug 19, 2005 6.611 6.671 6.539 6.547 95,466,595 -0.07(-1.02%)
Aug 18, 2005 6.701 6.714 6.536 6.614 110,639,725 -0.12(-1.80%)
Aug 17, 2005 6.629 6.777 6.624 6.736 126,809,466 +0.13(+1.95%)
Aug 16, 2005 6.770 6.786 6.601 6.607 134,447,719 -0.20(-3.00%)
Aug 15, 2005 6.640 6.904 6.636 6.811 271,412,442 +0.23(+3.43%)
Aug 12, 2005 6.209 6.603 6.194 6.586 233,188,305 +0.30(+4.77%)
Aug 11, 2005 6.199 6.303 6.179 6.286 68,117,728 +0.09(+1.43%)
Aug 10, 2005 6.286 6.341 6.187 6.197 90,419,322 -0.06(-1.00%)
Aug 09, 2005 6.133 6.270 6.130 6.260 96,918,647 +0.17(+2.74%)
Aug 08, 2005 6.143 6.179 6.087 6.093 44,253,041 -0.05(-0.79%)
Aug 05, 2005 6.070 6.194 6.003 6.141 60,617,382 +0.04(+0.66%)
Aug 04, 2005 6.127 6.143 6.041 6.101 69,160,805 -0.07(-1.18%)
Aug 03, 2005 6.170 6.187 6.110 6.174 65,429,924 +0.00(+0.07%)
Aug 02, 2005 6.127 6.214 6.087 6.170 74,376,148 +0.06(+1.03%)
Aug 01, 2005 6.081 6.154 6.011 6.107 78,991,906 +0.01(+0.23%)
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%)
Jul 01, 2005 5.261 5.281 5.184 5.214 62,706,700 -0.04(-0.84%)
Jun 30, 2005 5.230 5.309 5.187 5.259 104,480,775 +0.06(+1.21%)
Jun 29, 2005 5.319 5.327 5.160 5.196 113,693,181 -0.13(-2.52%)
Jun 28, 2005 5.356 5.370 5.310 5.330 87,900,372 +0.03(+0.57%)
Jun 27, 2005 5.263 5.443 5.240 5.300 150,401,006 -0.09(-1.75%)
Jun 24, 2005 5.584 5.589 5.383 5.394 114,576,140 -0.16(-2.91%)
Jun 23, 2005 5.547 5.683 5.521 5.556 168,670,390 +0.05(+0.88%)
Jun 22, 2005 5.466 5.514 5.449 5.507 107,405,151 +0.10(+1.82%)
Jun 21, 2005 5.389 5.456 5.340 5.409 92,783,719 +0.04(+0.66%)
Jun 20, 2005 5.407 5.441 5.350 5.373 81,326,553 -0.10(-1.83%)
Jun 17, 2005 5.496 5.506 5.404 5.473 150,348,184 +0.05(+0.87%)
Jun 16, 2005 5.313 5.440 5.260 5.426 138,564,251 +0.12(+2.29%)
Jun 15, 2005 5.267 5.329 5.186 5.304 141,670,074 +0.16(+3.14%)
Jun 14, 2005 5.131 5.164 5.107 5.143 87,511,809 +0.01(+0.28%)
Jun 13, 2005 5.127 5.230 5.117 5.129 108,999,457 +0.01(+0.25%)
Jun 10, 2005 5.343 5.343 5.074 5.116 169,799,224 -0.26(-4.89%)
Jun 09, 2005 5.286 5.420 5.260 5.379 97,648,698 +0.10(+1.98%)
Jun 08, 2005 5.233 5.321 5.224 5.274 103,323,395 +0.05(+1.04%)
Jun 07, 2005 5.371 5.390 5.207 5.220 186,759,881 -0.20(-3.64%)
Jun 06, 2005 5.476 5.519 5.366 5.417 203,069,076 -0.05(-0.84%)
Jun 03, 2005 5.451 5.511 5.396 5.463 239,371,244 -0.26(-4.50%)
Jun 02, 2005 5.721 5.760 5.657 5.720 93,582,657 -0.04(-0.65%)
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