FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
264.60 USD  -2.32 (-0.87%)
Streaming Delayed Price  /  Updated: 8:08 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 122.60 122.64 120.91 121.30 42,884,953 -1.07(-0.87%)
Jul 30, 2015 122.32 122.57 121.71 122.37 33,609,169 -0.62(-0.50%)
Jul 29, 2015 123.15 123.50 122.27 122.99 36,992,053 -0.39(-0.32%)
Jul 28, 2015 123.38 123.91 122.55 123.38 33,607,959 +0.61(+0.50%)
Jul 27, 2015 123.09 123.61 122.12 122.77 44,417,844 -1.73(-1.39%)
Jul 24, 2015 125.32 125.74 123.91 124.50 42,162,332 -0.66(-0.53%)
Jul 23, 2015 126.20 127.09 125.06 125.16 50,953,939 -0.06(-0.05%)
Jul 22, 2015 121.99 125.50 121.99 125.22 115,407,238 -5.53(-4.23%)
Jul 21, 2015 132.85 132.92 130.32 130.75 76,360,901 -1.32(-1.00%)
Jul 20, 2015 130.97 132.96 130.70 132.07 58,850,907 +2.45(+1.89%)
Jul 17, 2015 129.08 129.62 128.31 129.62 46,164,710 +1.11(+0.86%)
Jul 16, 2015 127.74 128.57 127.35 128.51 36,167,034 +1.69(+1.33%)
Jul 15, 2015 125.72 127.15 125.59 126.82 33,626,221 +1.21(+0.96%)
Jul 14, 2015 126.04 126.37 125.04 125.61 31,739,511 -0.05(-0.04%)
Jul 13, 2015 125.03 125.75 124.32 125.66 41,413,398 +2.38(+1.93%)
Jul 10, 2015 121.94 123.85 121.21 123.28 61,354,474 +3.21(+2.67%)
Jul 09, 2015 123.85 124.06 119.22 120.07 78,539,943 -2.50(-2.04%)
Jul 08, 2015 124.48 124.64 122.54 122.57 60,716,802 -3.12(-2.48%)
Jul 07, 2015 125.89 126.15 123.77 125.69 46,804,917 -0.31(-0.25%)
Jul 06, 2015 124.94 126.23 124.85 126.00 28,049,269 -0.44(-0.35%)
Jul 02, 2015 126.43 126.44 126.44 126.44 27,211,000 -0.16(-0.13%)
Jul 01, 2015 126.90 126.94 125.99 126.60 30,229,588 +1.17(+0.94%)
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%)
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.