FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
273.52 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2020 281.10 286.00 272.96 270.90 79,835,999 -21.75(-7.43%)
Feb 26, 2020 286.53 297.88 286.50 292.65 49,513,347 +4.35(+1.51%)
Feb 25, 2020 300.95 302.53 286.13 288.30 57,569,881 -9.88(-3.31%)
Feb 24, 2020 297.26 304.18 289.23 298.18 55,333,206 -14.87(-4.75%)
Feb 21, 2020 318.62 320.45 310.50 313.05 32,426,400 -6.55(-2.05%)
Feb 20, 2020 322.63 324.65 318.21 319.60 25,055,137 -4.02(-1.24%)
Feb 19, 2020 320.00 324.57 320.00 323.62 23,449,055 +4.62(+1.45%)
Feb 18, 2020 315.36 319.75 314.61 319.00 38,140,459 -5.95(-1.83%)
Feb 14, 2020 324.74 325.98 322.85 324.95 20,028,400 +0.08(+0.02%)
Feb 13, 2020 324.19 326.22 323.35 324.87 23,625,944 -2.33(-0.71%)
Feb 12, 2020 321.47 327.22 321.47 327.20 28,238,079 +7.59(+2.37%)
Feb 11, 2020 323.60 323.90 318.71 319.61 23,550,331 -1.94(-0.60%)
Feb 10, 2020 314.18 321.55 313.85 321.55 27,275,314 +1.52(+0.47%)
Feb 07, 2020 322.37 323.40 318.00 320.03 29,421,000 -5.18(-1.59%)
Feb 06, 2020 322.57 325.22 320.26 325.21 26,227,980 +3.76(+1.17%)
Feb 05, 2020 323.52 324.76 318.95 321.45 29,662,013 +2.60(+0.82%)
Feb 04, 2020 315.31 319.64 313.63 318.85 34,071,231 +10.19(+3.30%)
Feb 03, 2020 304.30 313.49 302.22 308.66 43,447,852 -0.85(-0.27%)
Jan 31, 2020 320.93 322.68 308.29 309.51 49,897,000 -14.36(-4.43%)
Jan 30, 2020 320.54 324.09 318.75 323.87 31,627,355 -0.47(-0.14%)
Jan 29, 2020 324.45 327.85 321.38 324.34 54,049,754 +6.65(+2.09%)
Jan 28, 2020 312.60 318.40 312.19 317.69 40,226,880 +8.69(+2.81%)
Jan 27, 2020 310.06 311.77 304.88 309.00 40,372,013 -9.31(-2.92%)
Jan 24, 2020 320.25 323.33 317.52 318.31 36,634,300 -0.92(-0.29%)
Jan 23, 2020 317.92 319.56 315.65 319.23 26,071,736 +1.53(+0.48%)
Jan 22, 2020 318.58 319.99 317.31 317.70 25,392,781 +1.08(+0.34%)
Jan 21, 2020 317.19 319.02 316.00 316.62 27,664,381 -2.11(-0.66%)
Jan 17, 2020 316.27 318.74 315.00 318.73 34,454,100 +3.49(+1.11%)
Jan 16, 2020 313.59 315.70 312.09 315.24 27,147,183 +3.90(+1.25%)
Jan 15, 2020 311.85 315.50 309.55 311.34 30,415,325 -1.34(-0.43%)
Jan 14, 2020 316.70 317.57 312.17 312.68 40,489,212 -4.28(-1.35%)
Jan 13, 2020 311.64 317.07 311.15 316.96 30,382,904 +6.63(+2.14%)
Jan 10, 2020 310.60 312.67 308.25 310.33 35,217,200 +0.70(+0.23%)
Jan 09, 2020 307.23 310.43 306.20 309.63 42,527,096 +6.44(+2.12%)
Jan 08, 2020 297.16 304.44 297.16 303.19 33,028,575 +4.80(+1.61%)
Jan 07, 2020 299.84 300.90 297.48 298.39 27,241,658 -1.29(-0.43%)
Jan 06, 2020 293.79 299.96 292.75 299.68 29,596,555 +2.25(+0.76%)
Jan 03, 2020 297.15 300.58 296.50 297.43 36,633,800 -2.92(-0.97%)
Jan 02, 2020 296.24 300.60 295.19 300.35 33,870,030 +6.70(+2.28%)
Dec 31, 2019 290.20 293.68 289.52 293.65 25,247,600 +2.13(+0.73%)
Dec 30, 2019 289.46 292.69 285.22 291.52 36,028,694 +1.72(+0.59%)
Dec 27, 2019 291.12 293.97 288.12 289.80 36,592,900 -0.11(-0.04%)
Dec 26, 2019 284.82 289.98 284.70 289.91 23,280,571 +5.64(+1.98%)
Dec 24, 2019 284.69 284.89 282.92 284.27 12,119,700 +0.27(+0.10%)
Dec 23, 2019 280.53 284.25 280.37 284.00 24,644,448 +4.56(+1.63%)
Dec 20, 2019 282.23 282.65 278.56 279.44 69,032,700 -0.58(-0.21%)
Dec 19, 2019 279.50 281.18 278.95 280.02 24,592,362 +0.28(+0.10%)
Dec 18, 2019 279.80 281.90 279.12 279.74 29,007,456 -0.67(-0.24%)
Dec 17, 2019 279.57 281.77 278.80 280.41 28,541,217 +0.55(+0.20%)
Dec 16, 2019 277.00 280.79 276.98 279.86 32,046,809 +4.71(+1.71%)
Dec 13, 2019 271.46 275.30 270.93 275.15 33,432,800 +3.69(+1.36%)
Dec 12, 2019 267.78 272.56 267.32 271.46 34,332,753 +0.69(+0.25%)
Dec 11, 2019 268.81 271.10 268.50 270.77 19,689,254 +2.29(+0.85%)
Dec 10, 2019 268.60 270.07 265.86 268.48 22,605,127 +1.56(+0.58%)
Dec 09, 2019 270.00 270.80 264.91 266.92 32,010,626 -3.79(-1.40%)
Dec 06, 2019 267.48 271.00 267.30 270.71 26,547,400 +5.12(+1.93%)
Dec 05, 2019 263.79 265.89 262.73 265.59 18,606,058 +3.85(+1.47%)
Dec 04, 2019 261.07 263.31 260.68 261.74 16,797,133 +2.29(+0.88%)
Dec 03, 2019 258.31 259.53 256.29 259.45 29,334,562 -4.71(-1.78%)
Dec 02, 2019 267.27 268.25 263.45 264.16 23,623,162 -3.09(-1.16%)
Nov 29, 2019 266.60 268.00 265.90 267.25 11,654,300 -0.59(-0.22%)
Nov 27, 2019 265.58 267.98 265.31 267.84 16,386,100 +2.89(+1.09%)
Nov 26, 2019 266.94 267.16 262.50 264.95 26,302,706 -1.42(-0.53%)
Nov 25, 2019 262.71 266.44 262.52 266.37 21,005,310 +4.59(+1.75%)
Nov 22, 2019 262.59 263.18 260.84 261.78 16,331,200 -0.23(-0.09%)
Nov 21, 2019 263.69 264.01 261.18 262.01 30,324,691 -1.18(-0.45%)
Nov 20, 2019 265.54 266.08 260.40 263.19 26,560,272 -3.10(-1.16%)
Nov 19, 2019 267.90 268.00 265.39 266.29 19,041,652 -0.81(-0.30%)
Nov 18, 2019 265.80 267.43 264.23 267.10 21,676,045 +1.34(+0.50%)
Nov 15, 2019 263.68 265.78 263.01 265.76 25,093,600 +3.12(+1.19%)
Nov 14, 2019 263.75 264.88 262.10 262.64 22,302,092 -1.83(-0.69%)
Nov 13, 2019 261.13 264.78 261.07 264.47 25,787,917 +2.66(+1.02%)
Nov 12, 2019 261.55 262.79 260.92 261.81 21,826,140 -0.39(-0.15%)
Nov 11, 2019 258.30 262.47 258.28 262.20 20,460,112 +2.06(+0.79%)
Nov 08, 2019 258.69 260.44 256.85 260.14 17,520,400 +0.71(+0.27%)
Nov 07, 2019 258.74 260.35 258.11 259.43 23,705,681 +2.19(+0.85%)
Nov 06, 2019 256.77 257.49 255.37 257.24 18,948,020 +0.49(+0.19%)
Nov 05, 2019 257.05 258.19 256.32 256.75 19,943,386 -0.75(-0.29%)
Nov 04, 2019 257.33 257.85 255.38 257.50 25,719,824 +1.68(+0.66%)
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.