FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
208.64 USD  +1.42 (+0.68%)
Streaming Delayed Price  /  Updated: 3:53 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 153.97 154.17 152.38 152.76 24,443,039 -0.91(-0.59%)
May 30, 2017 153.42 154.43 153.33 153.67 20,123,485 +0.06(+0.04%)
May 26, 2017 154.00 154.24 153.31 153.61 21,927,637 -0.26(-0.17%)
May 25, 2017 153.73 154.35 153.03 153.87 19,229,482 +0.53(+0.35%)
May 24, 2017 153.84 154.17 152.67 153.34 19,215,781 -0.46(-0.30%)
May 23, 2017 154.90 154.90 153.31 153.80 19,914,191 -0.19(-0.12%)
May 22, 2017 154.00 154.58 152.91 153.99 22,958,093 +0.93(+0.61%)
May 19, 2017 153.38 153.98 152.63 153.06 26,960,788 +0.52(+0.34%)
May 18, 2017 151.27 153.34 151.13 152.54 33,551,547 +2.29(+1.52%)
May 17, 2017 153.60 154.57 149.71 150.25 50,738,913 -5.22(-3.36%)
May 16, 2017 155.94 156.06 154.72 155.47 20,033,187 -0.23(-0.15%)
May 15, 2017 156.01 156.65 155.05 155.70 26,006,162 -0.40(-0.26%)
May 12, 2017 154.70 156.42 154.67 156.10 32,527,017 +2.15(+1.40%)
May 11, 2017 152.45 154.07 152.31 153.95 27,248,297 +0.69(+0.45%)
May 10, 2017 153.63 153.94 152.11 153.26 25,797,913 -0.73(-0.47%)
May 09, 2017 153.87 154.88 153.45 153.99 39,089,952 +0.98(+0.64%)
May 08, 2017 149.03 153.70 149.03 153.01 48,736,754 +4.05(+2.72%)
May 05, 2017 146.76 148.98 146.76 148.96 27,327,725 +2.43(+1.66%)
May 04, 2017 146.52 147.14 145.81 146.53 23,369,553 -0.53(-0.36%)
May 03, 2017 145.59 147.49 144.27 147.06 45,677,792 -0.45(-0.31%)
May 02, 2017 147.54 148.09 146.84 147.51 45,248,851 +0.93(+0.63%)
May 01, 2017 145.10 147.20 144.96 146.58 33,588,512 +2.93(+2.04%)
Apr 28, 2017 144.09 144.30 143.27 143.65 20,860,358 -0.14(-0.10%)
Apr 27, 2017 143.92 144.16 143.31 143.79 14,239,468 +0.11(+0.08%)
Apr 26, 2017 144.47 144.60 143.38 143.68 20,035,060 -0.85(-0.59%)
Apr 25, 2017 143.91 144.90 143.87 144.53 18,857,493 +0.89(+0.62%)
Apr 24, 2017 143.50 143.95 143.18 143.64 17,129,357 +1.37(+0.96%)
Apr 21, 2017 142.44 142.65 141.85 142.27 17,320,928 -0.17(-0.12%)
Apr 20, 2017 141.22 142.92 141.16 142.44 23,310,534 +1.76(+1.25%)
Apr 19, 2017 141.88 142.00 140.45 140.68 17,322,202 -0.52(-0.37%)
Apr 18, 2017 141.41 142.04 141.11 141.20 14,688,511 -0.63(-0.44%)
Apr 17, 2017 141.48 141.88 140.87 141.83 16,575,088 +0.78(+0.55%)
Apr 13, 2017 141.91 142.38 141.05 141.05 17,822,880 -0.75(-0.53%)
Apr 12, 2017 141.60 142.15 141.01 141.80 20,338,022 +0.17(+0.12%)
Apr 11, 2017 142.94 143.35 140.06 141.63 30,370,384 -1.54(-1.08%)
Apr 10, 2017 143.60 143.88 142.90 143.17 18,932,212 -0.17(-0.12%)
Apr 07, 2017 143.73 144.18 143.27 143.34 16,672,198 -0.32(-0.22%)
Apr 06, 2017 144.29 144.51 143.45 143.66 21,147,004 -0.36(-0.25%)
Apr 05, 2017 144.22 145.46 143.81 144.02 27,711,002 -0.75(-0.52%)
Apr 04, 2017 143.25 144.89 143.17 144.77 19,886,230 +1.07(+0.74%)
Apr 03, 2017 143.71 144.12 143.05 143.70 19,984,010 +0.04(+0.03%)
Mar 31, 2017 143.72 144.27 143.01 143.66 19,661,651 -0.27(-0.19%)
Mar 30, 2017 144.19 144.50 143.50 143.93 21,203,339 -0.19(-0.13%)
Mar 29, 2017 143.68 144.49 143.19 144.12 29,182,445 +0.32(+0.22%)
Mar 28, 2017 140.91 144.04 140.62 143.80 33,367,509 +2.92(+2.07%)
Mar 27, 2017 139.39 141.22 138.63 140.88 23,567,774 +0.24(+0.17%)
Mar 24, 2017 141.50 141.74 140.35 140.64 22,395,563 -0.28(-0.20%)
Mar 23, 2017 141.26 141.58 140.61 140.92 20,340,093 -0.50(-0.35%)
Mar 22, 2017 139.85 141.60 139.76 141.42 25,851,549 +1.58(+1.13%)
Mar 21, 2017 142.11 142.80 139.73 139.84 39,506,420 -1.62(-1.15%)
Mar 20, 2017 140.40 141.50 140.23 141.46 21,537,139 +1.47(+1.05%)
Mar 17, 2017 141.00 141.00 139.89 139.99 43,884,952 -0.70(-0.50%)
Mar 16, 2017 140.72 141.02 140.26 140.69 19,225,338 +0.23(+0.16%)
Mar 15, 2017 139.41 140.75 139.02 140.46 25,688,008 +1.47(+1.06%)
Mar 14, 2017 139.30 139.65 138.84 138.99 15,296,288 -0.21(-0.15%)
Mar 13, 2017 138.85 139.43 138.82 139.20 17,417,531 +0.06(+0.04%)
Mar 10, 2017 139.25 139.36 138.64 139.14 19,612,801 +0.46(+0.33%)
Mar 09, 2017 138.74 138.79 137.05 138.68 22,138,925 -0.32(-0.23%)
Mar 08, 2017 138.95 139.80 138.82 139.00 18,698,858 -0.52(-0.37%)
Mar 07, 2017 139.06 139.98 138.79 139.52 17,440,441 +0.18(+0.13%)
Mar 06, 2017 139.37 139.77 138.60 139.34 21,743,726 -0.44(-0.31%)
Mar 03, 2017 138.78 139.83 138.59 139.78 21,571,121 +0.82(+0.59%)
Mar 02, 2017 140.00 140.28 138.76 138.96 26,191,239 -0.83(-0.59%)
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.