FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
241.18 USD  +0.67 (+0.28%)
Streaming Delayed Price  /  Updated: 8:05 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 128.64 127.88 124.58 125.15 83,138,154 -3.49(-2.71%)
Apr 29, 2015 130.16 131.59 128.30 128.64 63,320,210 -1.92(-1.47%)
Apr 28, 2015 134.46 134.54 129.61 130.56 118,858,045 -2.09(-1.58%)
Apr 27, 2015 132.31 133.13 131.15 132.65 96,669,628 +2.37(+1.82%)
Apr 24, 2015 130.49 130.63 129.23 130.28 44,525,905 +0.61(+0.47%)
Apr 23, 2015 128.30 130.42 128.14 129.67 45,699,038 +1.05(+0.82%)
Apr 22, 2015 126.99 128.87 126.32 128.62 37,622,065 +1.71(+1.35%)
Apr 21, 2015 128.10 128.20 126.67 126.91 32,414,837 -0.69(-0.54%)
Apr 20, 2015 125.57 128.12 125.17 127.60 47,025,105 +2.85(+2.28%)
Apr 17, 2015 125.55 126.14 124.46 124.75 51,957,046 -1.42(-1.13%)
Apr 16, 2015 126.28 127.10 126.11 126.17 28,333,740 -0.61(-0.48%)
Apr 15, 2015 126.41 127.13 126.01 126.78 28,960,091 +0.48(+0.38%)
Apr 14, 2015 127.00 127.29 125.91 126.30 25,503,341 -0.55(-0.43%)
Apr 13, 2015 128.37 128.57 126.61 126.85 36,345,571 -0.25(-0.20%)
Apr 10, 2015 125.95 127.21 125.27 127.10 40,187,953 +0.54(+0.43%)
Apr 09, 2015 125.85 126.58 124.66 126.56 32,443,711 +0.96(+0.76%)
Apr 08, 2015 125.85 126.40 124.97 125.60 37,321,590 -0.41(-0.33%)
Apr 07, 2015 127.64 128.12 125.98 126.01 34,990,358 -1.34(-1.05%)
Apr 06, 2015 124.47 127.51 124.33 127.35 37,146,326 +2.03(+1.62%)
Apr 02, 2015 125.03 125.32 125.32 125.32 32,220,100 +1.07(+0.86%)
Apr 01, 2015 124.82 125.12 123.10 124.25 40,603,660 -0.18(-0.14%)
Mar 31, 2015 126.09 126.49 124.36 124.43 42,070,720 -1.94(-1.54%)
Mar 30, 2015 124.05 126.40 124.00 126.37 47,069,056 +3.12(+2.53%)
Mar 27, 2015 124.57 124.70 122.91 123.25 39,546,151 -0.99(-0.80%)
Mar 26, 2015 122.76 124.88 122.60 124.24 47,546,961 +0.86(+0.70%)
Mar 25, 2015 126.54 126.82 123.38 123.38 51,629,355 -3.31(-2.61%)
Mar 24, 2015 127.23 128.04 126.56 126.69 32,829,422 -0.52(-0.41%)
Mar 23, 2015 127.12 127.85 126.52 127.21 37,678,388 +1.31(+1.04%)
Mar 20, 2015 128.25 128.40 125.55 125.90 68,695,136 -1.60(-1.25%)
Mar 19, 2015 128.75 129.25 127.40 127.50 45,766,863 -0.97(-0.76%)
Mar 18, 2015 127.00 129.16 126.37 128.47 65,230,931 +1.43(+1.13%)
Mar 17, 2015 125.90 127.32 125.65 127.04 51,001,250 +2.09(+1.67%)
Mar 16, 2015 123.88 124.95 122.87 124.95 35,841,192 +1.36(+1.10%)
Mar 13, 2015 124.40 125.40 122.58 123.59 51,827,283 -0.86(-0.69%)
Mar 12, 2015 122.31 124.90 121.65 124.45 48,332,583 +2.21(+1.81%)
Mar 11, 2015 124.75 124.77 122.11 122.24 68,914,670 -2.27(-1.82%)
Mar 10, 2015 126.41 127.22 123.80 124.51 68,814,393 -2.63(-2.07%)
Mar 09, 2015 127.96 129.56 125.06 127.14 88,487,378 +0.54(+0.43%)
Mar 06, 2015 128.40 129.37 126.26 126.60 72,842,060 +0.19(+0.15%)
Mar 05, 2015 128.58 128.72 125.76 126.41 56,437,808 -2.13(-1.66%)
Mar 04, 2015 129.10 129.36 128.32 128.54 31,632,248 -0.82(-0.63%)
Mar 03, 2015 128.96 129.52 128.09 129.36 37,767,377 +0.27(+0.21%)
Mar 02, 2015 129.25 130.28 128.30 129.09 48,070,652 +0.63(+0.49%)
Feb 27, 2015 130.00 130.57 128.24 128.46 62,014,847 -1.95(-1.50%)
Feb 26, 2015 128.79 130.87 126.61 130.41 91,204,341 +1.62(+1.26%)
Feb 25, 2015 131.56 131.60 128.15 128.79 74,634,146 -3.38(-2.56%)
Feb 24, 2015 132.94 133.53 131.17 132.17 69,146,790 -0.83(-0.62%)
Feb 23, 2015 130.02 133.00 129.66 133.00 73,448,120 +3.51(+2.71%)
Feb 20, 2015 128.62 129.50 128.05 129.49 48,948,419 +1.04(+0.81%)
Feb 19, 2015 128.48 129.03 128.33 128.45 37,311,880 -0.26(-0.21%)
Feb 18, 2015 127.62 128.78 127.45 128.71 44,819,031 +0.88(+0.69%)
Feb 17, 2015 127.49 128.88 126.92 127.83 63,056,090 +0.75(+0.59%)
Feb 13, 2015 127.28 127.08 127.08 127.08 54,272,200 +0.62(+0.49%)
Feb 12, 2015 126.06 127.48 125.57 126.46 74,413,982 +1.58(+1.27%)
Feb 11, 2015 122.77 124.92 122.50 124.88 73,372,934 +2.86(+2.34%)
Feb 10, 2015 120.17 122.15 120.16 122.02 61,898,729 +2.30(+1.92%)
Feb 09, 2015 118.55 119.84 118.43 119.72 38,831,490 +0.79(+0.66%)
Feb 06, 2015 120.02 120.25 118.45 118.93 43,706,567 -1.01(-0.84%)
Feb 05, 2015 120.02 120.23 119.25 119.94 42,207,532 +0.38(+0.32%)
Feb 04, 2015 118.50 120.51 118.31 119.56 70,020,814 +0.91(+0.77%)
Feb 03, 2015 118.50 119.09 117.61 118.65 51,872,392 +0.02(+0.02%)
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.