FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
217.73 USD  -3.23 (-1.46%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 210.16 210.45 207.20 208.74 21,162,500 -0.27(-0.13%)
Aug 29, 2019 208.50 209.32 206.65 209.01 20,999,021 +3.48(+1.69%)
Aug 28, 2019 204.10 205.72 203.32 205.53 15,949,545 +1.37(+0.67%)
Aug 27, 2019 207.86 208.55 203.53 204.16 25,889,646 -2.33(-1.13%)
Aug 26, 2019 205.86 207.19 205.06 206.49 26,058,948 +3.85(+1.90%)
Aug 23, 2019 209.43 212.05 201.00 202.64 46,882,797 -9.82(-4.62%)
Aug 22, 2019 213.19 214.43 210.75 212.46 22,260,075 -0.18(-0.08%)
Aug 21, 2019 212.99 213.65 211.60 212.64 21,550,883 +2.28(+1.08%)
Aug 20, 2019 210.88 213.35 210.32 210.36 26,895,223 +0.01(+0.00%)
Aug 19, 2019 210.62 212.73 210.02 210.35 24,424,633 +3.85(+1.86%)
Aug 16, 2019 204.28 207.16 203.84 206.50 28,813,600 +4.25(+2.10%)
Aug 15, 2019 204.25 205.14 199.67 202.25 27,870,097 -0.50(-0.25%)
Aug 14, 2019 203.16 206.44 202.59 202.75 36,505,856 -6.22(-2.98%)
Aug 13, 2019 201.02 212.14 200.83 208.97 47,514,984 +8.49(+4.23%)
Aug 12, 2019 199.62 202.05 199.15 200.48 22,477,861 -0.51(-0.25%)
Aug 09, 2019 201.30 202.76 199.29 200.99 24,619,700 -2.44(-1.20%)
Aug 08, 2019 200.20 203.53 199.39 203.43 26,988,294 +4.39(+2.21%)
Aug 07, 2019 195.41 199.56 193.82 199.04 33,351,841 +2.04(+1.04%)
Aug 06, 2019 196.31 198.07 194.04 197.00 35,807,181 +3.66(+1.89%)
Aug 05, 2019 197.99 198.65 192.58 193.34 52,312,800 -10.68(-5.23%)
Aug 02, 2019 205.53 206.43 201.63 204.02 40,862,100 -4.41(-2.12%)
Aug 01, 2019 213.90 218.03 206.74 208.43 53,966,200 -4.61(-2.16%)
Jul 31, 2019 216.42 221.37 211.30 213.04 69,249,975 +4.26(+2.04%)
Jul 30, 2019 208.76 210.16 207.31 208.78 33,738,178 -0.90(-0.43%)
Jul 29, 2019 208.46 210.64 208.44 209.68 21,656,275 +1.94(+0.93%)
Jul 26, 2019 207.48 209.73 207.14 207.74 17,618,800 +0.72(+0.35%)
Jul 25, 2019 208.89 209.24 206.73 207.02 13,896,872 -1.65(-0.79%)
Jul 24, 2019 207.67 209.15 207.17 208.67 14,984,892 -0.17(-0.08%)
Jul 23, 2019 208.46 208.91 207.29 208.84 18,343,895 +1.62(+0.78%)
Jul 22, 2019 203.65 207.23 203.61 207.22 22,259,917 +4.63(+2.29%)
Jul 19, 2019 205.79 206.50 202.36 202.59 20,929,300 -3.11(-1.51%)
Jul 18, 2019 204.00 205.88 203.70 205.70 18,565,117 +2.35(+1.16%)
Jul 17, 2019 204.05 205.09 203.27 203.35 14,097,537 -1.15(-0.56%)
Jul 16, 2019 204.59 206.11 203.50 204.50 16,860,361 -0.71(-0.35%)
Jul 15, 2019 204.09 205.87 204.00 205.21 16,940,700 +1.91(+0.94%)
Jul 12, 2019 202.45 204.00 202.20 203.30 17,595,200 +1.78(+0.88%)
Jul 11, 2019 203.31 204.39 201.71 201.52 20,181,741 -1.71(-0.84%)
Jul 10, 2019 201.85 203.73 201.56 203.23 17,893,412 +1.99(+0.99%)
Jul 09, 2019 199.20 201.51 198.81 201.24 20,565,220 +1.22(+0.61%)
Jul 08, 2019 200.81 201.40 198.41 200.02 25,313,192 -4.21(-2.06%)
Jul 05, 2019 203.35 205.08 202.90 204.23 17,265,500 -0.18(-0.09%)
Jul 03, 2019 203.28 204.44 202.69 204.41 11,361,999 +1.68(+0.83%)
Jul 02, 2019 201.41 203.13 201.36 202.73 16,924,454 +1.38(+0.69%)
Jul 01, 2019 203.17 204.49 200.65 201.35 27,303,893 +3.43(+1.73%)
Jun 28, 2019 198.68 199.49 197.05 197.92 31,110,600 -1.82(-0.91%)
Jun 27, 2019 200.45 201.57 199.57 199.74 20,854,994 -0.06(-0.03%)
Jun 26, 2019 197.77 200.99 197.35 199.80 26,059,079 +4.23(+2.16%)
Jun 25, 2019 198.43 199.26 195.29 195.57 21,061,384 -3.01(-1.52%)
Jun 24, 2019 198.54 200.16 198.17 198.58 18,209,812 -0.20(-0.10%)
Jun 21, 2019 198.80 200.85 198.15 198.78 47,800,500 -0.68(-0.34%)
Jun 20, 2019 200.37 200.61 198.03 199.46 21,509,624 +1.59(+0.80%)
Jun 19, 2019 199.68 199.88 197.31 197.87 21,104,604 -0.58(-0.29%)
Jun 18, 2019 196.05 200.29 195.21 198.45 26,536,825 +4.56(+2.35%)
Jun 17, 2019 192.90 194.96 192.17 193.89 14,666,861 +1.15(+0.60%)
Jun 14, 2019 191.54 193.59 190.30 192.74 18,761,400 -0.06(-0.03%)
Jun 13, 2019 194.70 196.79 193.60 192.80 21,666,197 -1.39(-0.72%)
Jun 12, 2019 193.95 195.97 193.38 194.19 18,236,957 -0.62(-0.32%)
Jun 11, 2019 194.86 196.00 193.60 194.81 26,921,803 +2.23(+1.16%)
Jun 10, 2019 191.81 195.37 191.62 192.58 26,214,769 +2.43(+1.28%)
Jun 07, 2019 186.51 191.92 185.77 190.15 30,684,300 +4.93(+2.66%)
Jun 06, 2019 183.08 185.47 182.15 185.22 22,514,629 +2.68(+1.47%)
Jun 05, 2019 184.28 184.99 181.14 182.54 29,765,121 +2.90(+1.61%)
Jun 04, 2019 175.44 179.83 174.52 179.64 30,928,250 +6.04(+3.48%)
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.