FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
266.92 USD  -3.79 (-1.40%)
Official Closing Price  /  Updated: 6:02 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 190.30 192.14 189.34 190.29 39,065,494 +0.38(+0.20%)
Jul 30, 2018 191.90 192.20 189.07 189.91 21,014,642 -1.07(-0.56%)
Jul 27, 2018 194.99 195.19 190.10 190.98 24,023,900 -3.23(-1.66%)
Jul 26, 2018 194.61 195.96 193.70 194.21 19,064,483 -0.61(-0.31%)
Jul 25, 2018 194.85 192.43 194.82 16,812,981 +1.82(+0.94%)
Jul 24, 2018 192.45 193.66 192.05 193.00 18,695,180 +1.39(+0.73%)
Jul 23, 2018 190.68 191.96 189.56 191.61 15,982,471 +0.17(+0.09%)
Jul 20, 2018 192.43 190.17 191.44 20,706,042 -0.44(-0.23%)
Jul 19, 2018 189.69 192.55 189.69 191.88 20,281,559 +1.48(+0.78%)
Jul 18, 2018 191.78 191.80 189.93 190.40 16,383,980 -1.05(-0.55%)
Jul 17, 2018 189.75 191.87 189.20 191.45 15,531,983 +0.54(+0.28%)
Jul 16, 2018 191.52 192.65 190.41 190.91 15,034,926 -0.42(-0.22%)
Jul 13, 2018 191.33 12,519,792 +0.30(+0.16%)
Jul 12, 2018 189.53 191.41 189.31 191.03 18,018,015 +3.15(+1.68%)
Jul 11, 2018 188.50 189.78 187.61 187.88 18,820,542 -2.47(-1.30%)
Jul 10, 2018 190.71 191.28 190.18 190.35 15,886,837 -0.23(-0.12%)
Jul 09, 2018 189.50 190.62 189.30 190.58 19,737,321 +2.61(+1.39%)
Jul 06, 2018 188.43 185.20 187.97 17,485,245 +2.57(+1.39%)
Jul 05, 2018 185.26 186.41 184.30 185.40 16,598,976 +1.48(+0.80%)
Jul 03, 2018 183.92 183.92 183.92 0 -3.26(-1.74%)
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.