FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.80 27.16 26.42 27.14 208,052,327 +0.42(+1.58%)
Oct 30, 2007 26.60 27.05 26.39 26.71 234,650,143 +0.27(+1.03%)
Oct 29, 2007 26.49 26.66 26.39 26.44 135,065,518 +0.06(+0.21%)
Oct 26, 2007 26.47 26.48 26.13 26.39 176,573,943 +0.27(+1.05%)
Oct 25, 2007 26.41 26.56 25.95 26.11 243,084,730 -0.45(-1.69%)
Oct 24, 2007 26.54 26.74 25.61 26.56 321,768,888 -0.03(-0.12%)
Oct 23, 2007 26.94 26.94 26.11 26.59 448,285,698 +1.69(+6.77%)
Oct 22, 2007 24.34 24.99 24.28 24.91 412,374,200 +0.56(+2.31%)
Oct 19, 2007 24.89 24.95 24.29 24.35 322,576,261 -0.44(-1.78%)
Oct 18, 2007 24.50 24.88 24.44 24.79 205,816,198 +0.11(+0.43%)
Oct 17, 2007 24.67 24.72 24.17 24.68 281,716,078 +0.45(+1.87%)
Oct 16, 2007 23.65 24.31 23.59 24.23 266,579,404 +0.37(+1.56%)
Oct 15, 2007 24.00 24.22 23.36 23.85 269,355,933 -0.04(-0.16%)
Oct 12, 2007 23.29 23.90 23.11 23.89 246,761,039 +0.72(+3.10%)
Oct 11, 2007 24.21 24.55 21.89 23.18 410,205,768 -0.65(-2.73%)
Oct 10, 2007 23.94 23.98 23.66 23.83 166,555,508 -0.15(-0.64%)
Oct 09, 2007 24.31 24.44 23.81 23.98 276,129,231 -0.01(-0.03%)
Oct 08, 2007 23.36 23.99 23.28 23.99 208,679,555 +0.92(+4.00%)
Oct 05, 2007 22.62 23.08 22.53 23.06 235,321,317 +0.74(+3.33%)
Oct 04, 2007 22.57 22.58 21.93 22.32 164,016,545 -0.24(-1.06%)
Oct 03, 2007 22.54 22.74 22.43 22.56 172,904,655 -0.08(-0.33%)
Oct 02, 2007 22.36 22.66 22.27 22.64 197,803,571 +0.30(+1.35%)
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.