FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
204.51 USD  +1.16 (+0.57%)
Streaming Delayed Price  /  Updated: 11:08 AM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 26.76 26.81 25.67 26.03 296,819,250 -0.30(-1.12%)
Nov 29, 2007 25.63 26.45 25.59 26.33 261,895,795 +0.58(+2.26%)
Nov 28, 2007 25.26 25.80 25.05 25.75 287,487,200 +0.77(+3.09%)
Nov 27, 2007 25.03 25.11 24.29 24.97 329,010,472 +0.32(+1.31%)
Nov 26, 2007 24.80 25.32 24.62 24.65 326,263,847 +0.14(+0.58%)
Nov 23, 2007 24.57 24.58 24.25 24.51 116,439,001 +0.44(+1.83%)
Nov 21, 2007 23.69 24.62 23.52 24.07 304,478,503 -0.06(-0.23%)
Nov 20, 2007 23.67 24.54 23.36 24.12 385,601,552 +0.70(+2.99%)
Nov 19, 2007 23.73 24.03 23.16 23.42 288,386,763 -0.35(-1.47%)
Nov 16, 2007 23.61 23.86 22.76 23.77 345,761,199 +0.30(+1.27%)
Nov 15, 2007 23.77 24.23 22.90 23.47 371,671,776 -0.26(-1.09%)
Nov 14, 2007 25.31 25.37 23.39 23.73 362,052,439 -0.55(-2.27%)
Nov 13, 2007 22.98 24.43 22.88 24.28 434,351,848 +2.31(+10.54%)
Nov 12, 2007 23.61 23.96 21.52 21.97 441,651,294 -1.66(-7.02%)
Nov 09, 2007 24.45 25.02 23.60 23.62 381,264,646 -1.44(-5.75%)
Nov 08, 2007 26.67 26.70 23.97 25.07 472,229,905 -1.55(-5.82%)
Nov 07, 2007 27.23 27.53 26.59 26.61 248,324,776 -0.78(-2.86%)
Nov 06, 2007 26.72 27.43 26.47 27.40 238,518,735 +0.80(+3.01%)
Nov 05, 2007 26.47 26.99 26.32 26.60 200,959,430 -0.24(-0.90%)
Nov 02, 2007 27.03 27.06 26.21 26.84 250,405,834 +0.06(+0.23%)
Nov 01, 2007 26.94 27.16 25.71 26.78 201,113,535 -0.36(-1.32%)
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%)
Oct 01, 2007 22.09 22.49 21.85 22.33 209,016,479 +0.41(+1.87%)
Sep 28, 2007 21.92 22.09 21.82 21.92 153,429,045 -0.15(-0.67%)
Sep 27, 2007 21.97 22.07 21.76 22.07 163,995,860 +0.25(+1.13%)
Sep 26, 2007 22.07 22.14 21.61 21.82 243,580,603 -0.06(-0.27%)
Sep 25, 2007 20.98 21.89 20.97 21.88 297,462,879 +0.70(+3.30%)
Sep 24, 2007 20.96 21.41 20.95 21.18 262,521,497 +0.59(+2.87%)
Sep 21, 2007 20.16 20.66 20.04 20.59 284,601,793 +0.55(+2.74%)
Sep 20, 2007 20.02 20.26 19.90 20.04 172,764,914 -0.07(-0.33%)
Sep 19, 2007 20.43 20.45 19.91 20.11 256,483,136 -0.02(-0.11%)
Sep 18, 2007 19.87 20.41 19.69 20.13 265,707,841 +0.36(+1.81%)
Sep 17, 2007 19.86 20.08 19.66 19.77 198,138,395 -0.06(-0.29%)
Sep 14, 2007 19.51 19.85 19.46 19.83 151,620,077 +0.23(+1.17%)
Sep 13, 2007 19.83 19.86 19.52 19.60 163,854,334 +0.05(+0.26%)
Sep 12, 2007 19.43 19.91 19.39 19.55 255,692,479 +0.19(+1.00%)
Sep 11, 2007 19.70 19.76 19.11 19.36 242,675,650 -0.17(-0.89%)
Sep 10, 2007 19.57 19.72 19.14 19.53 371,565,614 +0.71(+3.75%)
Sep 07, 2007 18.86 18.90 18.57 18.82 357,373,324 -0.46(-2.40%)
Sep 06, 2007 19.37 19.65 18.96 19.29 474,972,246 -0.25(-1.28%)
Sep 05, 2007 20.71 20.83 19.44 19.54 580,954,178 -1.06(-5.13%)
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.