FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
261.64 USD  +1.50 (+0.58%)
Streaming Delayed Price  /  Updated: 2:21 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 125.57 126.12 124.86 125.43 44,368,684 +0.90(+0.72%)
Jun 29, 2015 125.46 126.44 124.48 124.53 49,131,931 -2.22(-1.75%)
Jun 26, 2015 127.67 127.99 126.51 126.75 44,066,841 -0.75(-0.59%)
Jun 25, 2015 128.86 129.10 127.50 127.50 31,905,349 -0.61(-0.48%)
Jun 24, 2015 127.21 129.80 127.17 128.11 55,276,789 +1.08(+0.85%)
Jun 23, 2015 127.48 127.61 126.88 127.03 30,259,135 -0.58(-0.45%)
Jun 22, 2015 127.49 128.06 127.08 127.61 34,021,156 +1.01(+0.80%)
Jun 19, 2015 127.71 127.82 126.40 126.60 54,716,887 -1.28(-1.00%)
Jun 18, 2015 127.23 128.31 127.22 127.88 35,398,730 +0.58(+0.46%)
Jun 17, 2015 127.72 127.88 126.74 127.30 32,891,875 -0.30(-0.24%)
Jun 16, 2015 127.03 127.85 126.37 127.60 31,482,124 +0.68(+0.54%)
Jun 15, 2015 126.10 127.24 125.71 126.92 43,983,234 -0.25(-0.20%)
Jun 12, 2015 17.46 17.51 16.92 127.17 36,886,246 -1.42(-1.10%)
Jun 11, 2015 129.18 130.18 128.48 128.59 35,380,662 -0.29(-0.23%)
Jun 10, 2015 127.92 129.34 127.85 128.88 39,078,231 +1.46(+1.15%)
Jun 09, 2015 126.70 128.08 125.62 127.42 56,051,068 -0.38(-0.30%)
Jun 08, 2015 128.90 129.21 126.83 127.80 52,651,885 -0.85(-0.66%)
Jun 05, 2015 129.50 129.69 128.36 128.65 35,626,800 -0.71(-0.55%)
Jun 04, 2015 129.58 130.58 128.91 129.36 38,428,250 -0.76(-0.58%)
Jun 03, 2015 130.66 130.93 129.90 130.12 30,966,992 +0.16(+0.12%)
Jun 02, 2015 129.86 130.65 129.32 129.96 33,644,634 -0.57(-0.44%)
Jun 01, 2015 130.28 131.39 130.06 130.54 32,092,999 +0.26(+0.20%)
May 29, 2015 131.23 131.45 129.90 130.28 50,884,452 -1.50(-1.14%)
May 28, 2015 131.86 131.95 131.10 131.78 30,724,434 -0.26(-0.20%)
May 27, 2015 130.34 132.26 130.05 132.04 45,813,817 +2.43(+1.87%)
May 26, 2015 132.60 132.91 129.12 129.62 70,674,270 -2.92(-2.20%)
May 22, 2015 131.60 132.54 132.54 132.54 45,596,000 +1.15(+0.88%)
May 21, 2015 130.07 131.63 129.90 131.39 39,663,608 +1.33(+1.02%)
May 20, 2015 130.00 130.98 129.34 130.06 36,410,601 -0.01(-0.01%)
May 19, 2015 130.69 130.88 129.64 130.07 44,620,845 -0.12(-0.09%)
May 18, 2015 128.38 130.72 128.37 130.19 50,831,720 +1.42(+1.10%)
May 15, 2015 129.07 129.49 128.21 128.77 38,208,034 -0.18(-0.14%)
May 14, 2015 127.41 128.95 127.16 128.95 45,176,646 +2.94(+2.33%)
May 13, 2015 126.15 127.19 125.87 126.01 34,670,389 +0.15(+0.12%)
May 12, 2015 125.60 126.88 124.82 125.86 48,139,920 -0.46(-0.36%)
May 11, 2015 127.39 127.39 125.62 126.32 42,001,099 -1.30(-1.02%)
May 08, 2015 126.68 127.62 126.17 127.62 55,550,382 +2.36(+1.88%)
May 07, 2015 124.77 126.08 124.02 125.26 43,926,631 +0.25(+0.20%)
May 06, 2015 126.56 126.75 123.36 125.01 72,124,828 -0.79(-0.63%)
May 05, 2015 128.15 128.45 125.78 125.80 49,246,481 -2.90(-2.25%)
May 04, 2015 129.50 130.57 128.26 128.70 50,959,044 -0.25(-0.19%)
May 01, 2015 126.10 130.13 125.30 128.95 58,512,638 +3.80(+3.04%)
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%)
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.