FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.15 USD  -0.95 (-0.56%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.327 5.564 5.322 5.493 210,557,333 +0.21(+3.95%)
Jan 28, 2005 5.187 5.284 5.174 5.284 100,271,836 +0.10(+1.84%)
Jan 27, 2005 5.154 5.209 5.111 5.189 62,094,648 +0.03(+0.54%)
Jan 26, 2005 5.191 5.196 5.087 5.161 93,054,871 +0.01(+0.28%)
Jan 25, 2005 5.101 5.203 5.067 5.146 121,289,448 +0.09(+1.82%)
Jan 24, 2005 5.070 5.127 5.039 5.054 105,462,399 +0.02(+0.38%)
Jan 21, 2005 5.087 5.114 5.000 5.035 114,021,047 +0.00(+0.04%)
Jan 20, 2005 4.975 5.091 4.962 5.033 114,444,029 +0.04(+0.83%)
Jan 19, 2005 5.035 5.104 4.982 4.991 94,650,843 -0.06(-1.09%)
Jan 18, 2005 4.981 5.050 4.944 5.046 125,954,577 +0.03(+0.64%)
Jan 14, 2005 5.014 5.123 4.942 5.014 221,423,650 +0.03(+0.57%)
Jan 13, 2005 5.261 5.316 4.981 4.986 396,206,657 +0.31(+6.63%)
Jan 12, 2005 4.668 4.707 4.521 4.676 253,747,914 +0.06(+1.39%)
Jan 11, 2005 4.876 4.939 4.581 4.611 327,018,475 -0.31(-6.38%)
Jan 10, 2005 4.993 5.050 4.849 4.926 217,129,430 -0.02(-0.42%)
Jan 07, 2005 4.643 4.974 4.625 4.946 279,466,376 +0.34(+7.28%)
Jan 06, 2005 4.620 4.636 4.524 4.611 88,234,748 +0.00(+0.08%)
Jan 05, 2005 4.596 4.661 4.575 4.607 85,105,132 +0.04(+0.88%)
Jan 04, 2005 4.557 4.676 4.498 4.567 137,257,666 +0.05(+1.03%)
Jan 03, 2005 4.627 4.651 4.471 4.521 86,677,017 -0.08(-1.72%)
Dec 31, 2004 4.635 4.643 4.574 4.600 34,348,300 -0.03(-0.62%)
Dec 30, 2004 4.629 4.645 4.587 4.629 43,331,400 +0.03(+0.56%)
Dec 29, 2004 4.557 4.641 4.541 4.603 56,223,300 +0.02(+0.41%)
Dec 28, 2004 4.521 4.589 4.432 4.584 76,507,900 +0.07(+1.61%)
Dec 27, 2004 4.625 4.654 4.491 4.511 70,010,500 -0.06(-1.33%)
Dec 23, 2004 4.554 4.589 4.543 4.572 30,744,000 +0.02(+0.41%)
Dec 22, 2004 4.584 4.597 4.529 4.554 70,775,600 +0.00(+0.09%)
Dec 21, 2004 4.540 4.555 4.400 4.549 133,275,100 +0.07(+1.55%)
Dec 20, 2004 4.677 4.714 4.411 4.480 146,045,200 -0.16(-3.49%)
Dec 17, 2004 4.774 4.789 4.636 4.642 103,707,100 -0.11(-2.41%)
Dec 16, 2004 4.731 4.821 4.718 4.757 140,896,700 +0.10(+2.05%)
Dec 15, 2004 4.660 4.676 4.619 4.661 49,830,900 -0.00(-0.05%)
Dec 14, 2004 4.667 4.706 4.644 4.664 52,031,000 +0.03(+0.59%)
Dec 13, 2004 4.696 4.707 4.614 4.636 49,424,200 -0.02(-0.37%)
Dec 10, 2004 4.645 4.718 4.621 4.654 96,996,200 +0.08(+1.81%)
Dec 09, 2004 4.482 4.600 4.434 4.571 93,009,700 +0.05(+1.12%)
Dec 08, 2004 4.506 4.602 4.432 4.520 87,231,900 +0.03(+0.62%)
Dec 07, 2004 4.709 4.766 4.469 4.492 132,493,900 -0.21(-4.39%)
Dec 06, 2004 4.589 4.731 4.496 4.699 156,085,300 +0.22(+4.95%)
Dec 03, 2004 4.611 4.643 4.411 4.477 154,998,900 -0.18(-3.88%)
Dec 02, 2004 4.724 4.779 4.619 4.658 123,686,500 -0.18(-3.81%)
Dec 01, 2004 4.842 4.854 4.734 4.842 100,170,700 +0.05(+1.10%)
Nov 30, 2004 4.914 4.914 4.789 4.789 128,741,900 -0.10(-2.03%)
Nov 29, 2004 4.929 4.969 4.815 4.889 214,413,500 +0.28(+6.03%)
Nov 26, 2004 4.668 4.697 4.596 4.611 68,782,700 +0.04(+0.78%)
Nov 24, 2004 4.406 4.657 4.396 4.575 173,968,200 +0.20(+4.54%)
Nov 23, 2004 4.449 4.461 4.361 4.376 113,946,700 -0.01(-0.13%)
Nov 22, 2004 4.144 4.571 4.136 4.382 321,362,300 +0.44(+11.20%)
Nov 19, 2004 3.964 4.065 3.893 3.941 95,724,300 -0.02(-0.40%)
Nov 18, 2004 3.879 3.961 3.878 3.956 57,594,600 +0.04(+0.89%)
Nov 17, 2004 3.942 3.961 3.873 3.921 49,845,600 -0.00(-0.06%)
Nov 16, 2004 3.940 3.943 3.891 3.924 36,901,900 -0.02(-0.55%)
Nov 15, 2004 3.934 3.961 3.881 3.946 47,028,800 -0.02(-0.47%)
Nov 12, 2004 3.929 3.978 3.917 3.964 49,479,500 +0.01(+0.36%)
Nov 11, 2004 3.925 3.959 3.874 3.950 51,086,000 +0.04(+1.00%)
Nov 10, 2004 3.854 3.956 3.851 3.911 63,635,600 +0.05(+1.30%)
Nov 09, 2004 3.871 3.896 3.813 3.861 59,573,500 -0.02(-0.61%)
Nov 08, 2004 3.876 3.961 3.847 3.884 65,902,900 -0.02(-0.62%)
Nov 05, 2004 3.921 3.929 3.717 3.909 150,672,200 +0.02(+0.50%)
Nov 04, 2004 3.931 3.968 3.884 3.889 116,138,400 -0.06(-1.55%)
Nov 03, 2004 3.889 4.008 3.856 3.951 150,532,900 +0.13(+3.38%)
Nov 02, 2004 3.745 3.863 3.743 3.821 91,275,800 +0.08(+2.00%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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