FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
191.05 USD  -4.04 (-2.07%)
Official Closing Price  /  Updated: 7:59 PM EDT, Mar 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 108.22 110.30 108.01 109.40 52,193,437 +1.40(+1.30%)
Oct 31, 2014 108.01 108.04 107.21 108.00 44,639,285 +1.02(+0.95%)
Oct 30, 2014 106.96 107.35 105.90 106.98 40,634,391 -0.36(-0.34%)
Oct 29, 2014 106.65 107.37 106.36 107.34 52,676,270 +0.60(+0.56%)
Oct 28, 2014 105.40 106.74 105.35 106.74 48,024,868 +1.63(+1.55%)
Oct 27, 2014 104.85 105.22 105.22 105.11 34,169,711 -0.11(-0.10%)
Oct 24, 2014 105.18 105.49 104.53 105.22 47,053,916 +0.39(+0.37%)
Oct 23, 2014 104.08 105.05 103.63 104.83 71,052,445 +1.84(+1.79%)
Oct 22, 2014 102.84 104.11 102.60 102.99 68,241,462 +0.52(+0.51%)
Oct 21, 2014 103.02 103.02 101.27 102.47 94,579,500 +2.71(+2.72%)
Oct 20, 2014 98.32 99.96 98.30 99.76 77,325,465 +2.09(+2.14%)
Oct 17, 2014 97.50 99.00 96.81 97.67 68,179,688 +1.41(+1.46%)
Oct 16, 2014 95.55 97.72 95.41 96.26 72,143,655 -1.28(-1.31%)
Oct 15, 2014 97.97 99.15 95.18 97.54 100,900,365 -1.21(-1.23%)
Oct 14, 2014 100.39 100.52 98.57 98.75 63,671,946 -1.06(-1.06%)
Oct 13, 2014 101.33 101.78 99.81 99.81 53,534,883 -0.92(-0.91%)
Oct 10, 2014 100.69 102.03 100.50 100.73 66,331,592 -0.29(-0.29%)
Oct 09, 2014 101.54 102.38 100.61 101.02 77,338,114 +0.22(+0.22%)
Oct 08, 2014 98.76 101.11 98.31 100.80 57,383,893 +2.05(+2.08%)
Oct 07, 2014 99.43 100.12 98.73 98.75 42,077,201 -0.87(-0.87%)
Oct 06, 2014 99.95 100.65 99.42 99.62 37,031,673 +0.00(+0.00%)
Oct 03, 2014 99.44 100.21 99.04 99.62 43,469,585 -0.28(-0.28%)
Oct 02, 2014 99.27 100.22 98.04 99.90 47,737,215 +0.72(+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