FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
165.48 USD  -5.47 (-3.20%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 118.40 118.85 116.85 117.16 83,745,461 -1.74(-1.46%)
Jan 29, 2015 116.32 119.19 115.62 118.90 84,273,388 +3.59(+3.11%)
Jan 28, 2015 117.62 118.12 115.31 115.31 146,314,364 +6.17(+5.65%)
Jan 27, 2015 112.42 112.48 109.03 109.14 93,993,842 -3.96(-3.50%)
Jan 26, 2015 113.74 114.36 112.80 113.10 55,520,674 +0.12(+0.11%)
Jan 23, 2015 112.30 113.75 111.53 112.98 46,464,828 +0.58(+0.52%)
Jan 22, 2015 110.26 112.47 109.72 112.40 53,750,990 +2.85(+2.60%)
Jan 21, 2015 108.95 111.06 108.27 109.55 48,531,568 +0.83(+0.76%)
Jan 20, 2015 107.84 108.97 106.50 108.72 49,792,044 +2.73(+2.58%)
Jan 16, 2015 107.03 107.58 105.20 105.99 78,513,345 -0.83(-0.78%)
Jan 15, 2015 110.00 110.06 106.66 106.82 59,877,598 -2.98(-2.71%)
Jan 14, 2015 109.04 110.49 108.50 109.80 48,786,818 -0.42(-0.38%)
Jan 13, 2015 111.43 112.80 108.91 110.22 66,991,755 +0.97(+0.89%)
Jan 12, 2015 112.60 112.63 108.80 109.25 49,587,213 -2.76(-2.46%)
Jan 09, 2015 112.67 113.25 110.21 112.01 53,699,527 +0.12(+0.11%)
Jan 08, 2015 109.23 112.15 108.70 111.89 59,244,197 +4.14(+3.84%)
Jan 07, 2015 107.20 108.20 106.69 107.75 40,036,032 +1.49(+1.40%)
Jan 06, 2015 106.54 107.43 104.63 106.26 65,741,159 +0.01(+0.01%)
Jan 05, 2015 108.29 108.65 105.41 106.25 64,231,015 -3.08(-2.82%)
Jan 02, 2015 111.39 111.44 107.35 109.33 53,204,626 -1.05(-0.95%)
Dec 31, 2014 112.82 110.38 110.38 110.38 41,403,400 -2.14(-1.90%)
Dec 30, 2014 113.64 113.92 112.11 112.52 29,855,148 -1.39(-1.22%)
Dec 29, 2014 113.79 114.77 113.70 113.91 27,569,109 -0.08(-0.07%)
Dec 26, 2014 112.10 114.52 112.01 113.99 33,720,951 +1.98(+1.77%)
Dec 24, 2014 112.58 112.01 112.01 112.01 14,479,600 -0.53(-0.47%)
Dec 23, 2014 113.23 113.33 112.46 112.54 26,000,200 -0.40(-0.35%)
Dec 22, 2014 112.16 113.49 111.97 112.94 45,134,674 +1.16(+1.04%)
Dec 19, 2014 112.26 113.24 111.66 111.78 88,429,770 -0.87(-0.77%)
Dec 18, 2014 111.87 112.65 110.66 112.65 58,895,132 +3.24(+2.96%)
Dec 17, 2014 107.12 109.84 106.82 109.41 53,300,067 +2.67(+2.50%)
Dec 16, 2014 106.37 110.16 106.26 106.75 60,694,524 -1.48(-1.37%)
Dec 15, 2014 110.70 111.60 106.35 108.22 67,125,471 -1.51(-1.37%)
Dec 12, 2014 110.46 111.87 109.58 109.73 56,028,138 -1.89(-1.69%)
Dec 11, 2014 112.26 113.80 111.34 111.62 41,428,796 -0.33(-0.29%)
Dec 10, 2014 114.41 114.85 111.57 111.95 44,514,372 -2.17(-1.90%)
Dec 09, 2014 110.19 114.30 109.35 114.12 60,164,215 +1.72(+1.53%)
Dec 08, 2014 114.10 114.65 111.62 112.40 57,561,213 -2.60(-2.26%)
Dec 05, 2014 115.99 116.08 114.64 115.00 38,318,895 -0.49(-0.42%)
Dec 04, 2014 115.77 117.20 115.29 115.49 42,080,620 -0.44(-0.38%)
Dec 03, 2014 115.75 116.35 115.11 115.93 43,007,295 +1.30(+1.13%)
Dec 02, 2014 113.50 115.75 112.75 114.63 59,290,896 -0.44(-0.38%)
Dec 01, 2014 118.81 119.25 111.27 115.07 83,682,420 -3.86(-3.25%)
Nov 28, 2014 119.27 119.40 118.05 118.93 24,814,402 -0.07(-0.06%)
Nov 26, 2014 117.94 119.00 119.00 119.00 40,768,300 +1.40(+1.19%)
Nov 25, 2014 119.07 119.75 117.45 117.60 68,779,900 -1.03(-0.86%)
Nov 24, 2014 116.85 118.77 116.62 118.62 46,905,063 +2.15(+1.85%)
Nov 21, 2014 117.51 117.57 116.03 116.47 57,179,298 +0.16(+0.14%)
Nov 20, 2014 114.91 116.86 114.85 116.31 43,337,972 +1.64(+1.43%)
Nov 19, 2014 115.44 115.74 113.80 114.67 41,826,580 -0.80(-0.69%)
Nov 18, 2014 113.94 115.69 113.89 115.47 44,194,045 +1.48(+1.30%)
Nov 17, 2014 114.27 117.28 113.30 113.99 46,709,293 -0.19(-0.17%)
Nov 14, 2014 113.15 114.19 113.05 114.18 44,063,595 +1.36(+1.21%)
Nov 13, 2014 111.80 113.45 111.60 112.82 59,461,548 +1.57(+1.41%)
Nov 12, 2014 109.38 111.43 109.37 111.25 46,499,390 +1.55(+1.41%)
Nov 11, 2014 108.70 109.75 108.40 109.70 27,389,992 +0.87(+0.80%)
Nov 10, 2014 109.02 109.33 108.67 108.83 27,105,869 -0.18(-0.17%)
Nov 07, 2014 108.75 109.32 108.55 109.01 33,691,535 +0.31(+0.29%)
Nov 06, 2014 108.60 108.79 107.80 108.70 34,933,162 -0.16(-0.15%)
Nov 05, 2014 109.10 109.30 108.12 108.86 37,398,344 +0.26(+0.24%)
Nov 04, 2014 109.36 109.49 107.72 108.60 41,498,902 -0.80(-0.73%)
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.
   
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