FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
195.09 USD  +6.93 (+3.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Mar 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 227.63 227.63 227.63 0 +2.60(+1.16%)
Aug 30, 2018 223.25 228.26 222.40 225.03 48,772,237 +2.05(+0.92%)
Aug 29, 2018 220.15 223.49 219.41 222.98 27,243,751 +3.28(+1.49%)
Aug 28, 2018 219.01 220.54 218.92 219.70 22,759,967 +1.76(+0.81%)
Aug 27, 2018 217.15 218.74 216.33 217.94 20,519,381 +1.78(+0.82%)
Aug 24, 2018 216.60 216.90 215.11 216.16 18,476,300 +0.67(+0.31%)
Aug 23, 2018 214.65 217.05 214.60 215.49 18,876,176 +0.44(+0.20%)
Aug 22, 2018 214.10 216.36 213.84 215.05 19,009,656 +0.01(+0.00%)
Aug 21, 2018 216.80 217.19 214.02 215.04 26,143,156 -0.42(-0.19%)
Aug 20, 2018 218.10 219.18 215.11 215.46 30,275,441 -2.12(-0.97%)
Aug 17, 2018 213.44 217.95 213.16 217.58 35,426,900 +4.26(+2.00%)
Aug 16, 2018 211.75 213.81 211.47 213.32 28,492,653 +3.08(+1.46%)
Aug 15, 2018 209.22 210.74 208.33 210.24 28,784,876 +0.49(+0.23%)
Aug 14, 2018 210.15 210.56 208.26 209.75 20,727,206 +0.88(+0.42%)
Aug 13, 2018 207.70 210.95 207.70 208.87 25,881,121 +1.34(+0.65%)
Aug 10, 2018 207.36 209.10 206.67 207.53 24,611,200 -1.35(-0.65%)
Aug 09, 2018 207.28 209.78 207.20 208.88 23,479,991 +1.63(+0.79%)
Aug 08, 2018 206.05 207.81 204.52 207.25 22,508,235 +0.14(+0.07%)
Aug 07, 2018 209.32 209.50 206.76 207.11 25,564,786 -1.96(-0.94%)
Aug 06, 2018 208.00 209.25 207.07 209.07 25,414,580 +1.08(+0.52%)
Aug 03, 2018 207.03 208.74 205.48 207.99 33,447,300 +0.60(+0.29%)
Aug 02, 2018 200.58 208.38 200.35 207.39 62,374,782 +5.89(+2.92%)
Aug 01, 2018 199.13 201.76 197.31 201.50 67,893,456 +11.21(+5.89%)
Jul 31, 2018 190.30 192.14 189.34 190.29 39,065,494 +0.38(+0.20%)
Jul 30, 2018 191.90 192.20 189.07 189.91 21,014,642 -1.07(-0.56%)
Jul 27, 2018 194.99 195.19 190.10 190.98 24,023,900 -3.23(-1.66%)
Jul 26, 2018 194.61 195.96 193.70 194.21 19,064,483 -0.61(-0.31%)
Jul 25, 2018 194.85 192.43 194.82 16,812,981 +1.82(+0.94%)
Jul 24, 2018 192.45 193.66 192.05 193.00 18,695,180 +1.39(+0.73%)
Jul 23, 2018 190.68 191.96 189.56 191.61 15,982,471 +0.17(+0.09%)
Jul 20, 2018 192.43 190.17 191.44 20,706,042 -0.44(-0.23%)
Jul 19, 2018 189.69 192.55 189.69 191.88 20,281,559 +1.48(+0.78%)
Jul 18, 2018 191.78 191.80 189.93 190.40 16,383,980 -1.05(-0.55%)
Jul 17, 2018 189.75 191.87 189.20 191.45 15,531,983 +0.54(+0.28%)
Jul 16, 2018 191.52 192.65 190.41 190.91 15,034,926 -0.42(-0.22%)
Jul 13, 2018 191.33 12,519,792 +0.30(+0.16%)
Jul 12, 2018 189.53 191.41 189.31 191.03 18,018,015 +3.15(+1.68%)
Jul 11, 2018 188.50 189.78 187.61 187.88 18,820,542 -2.47(-1.30%)
Jul 10, 2018 190.71 191.28 190.18 190.35 15,886,837 -0.23(-0.12%)
Jul 09, 2018 189.50 190.62 189.30 190.58 19,737,321 +2.61(+1.39%)
Jul 06, 2018 188.43 185.20 187.97 17,485,245 +2.57(+1.39%)
Jul 05, 2018 185.26 186.41 184.30 185.40 16,598,976 +1.48(+0.80%)
Jul 03, 2018 183.92 183.92 183.92 0 -3.26(-1.74%)
Jul 02, 2018 183.82 187.30 183.48 187.18 17,729,224 +2.07(+1.12%)
Jun 29, 2018 186.29 187.19 182.91 185.11 22,737,666 -0.39(-0.21%)
Jun 28, 2018 184.10 186.21 183.80 185.50 17,362,769 +1.34(+0.73%)
Jun 27, 2018 185.23 187.28 184.03 184.16 25,276,422 -0.27(-0.15%)
Jun 26, 2018 182.99 186.53 182.54 184.43 24,546,616 +2.26(+1.24%)
Jun 25, 2018 183.40 184.92 180.73 182.17 31,649,457 -2.75(-1.49%)
Jun 22, 2018 186.12 186.15 184.70 184.92 27,200,447 -0.54(-0.29%)
Jun 21, 2018 187.25 188.35 184.98 185.46 25,707,173 -1.04(-0.56%)
Jun 20, 2018 186.35 187.20 185.73 186.50 20,616,813 +0.81(+0.44%)
Jun 19, 2018 185.14 186.33 183.45 185.69 33,561,580 -3.05(-1.62%)
Jun 18, 2018 187.88 189.22 187.21 188.74 18,467,215 -0.10(-0.05%)
Jun 15, 2018 190.80 188.26 188.84 61,719,160 -1.96(-1.03%)
Jun 14, 2018 191.55 191.57 190.22 190.80 21,599,888 +0.10(+0.05%)
Jun 13, 2018 192.42 192.88 190.44 190.70 21,634,767 -1.58(-0.82%)
Jun 12, 2018 191.38 192.61 191.15 192.28 16,898,420 +1.05(+0.55%)
Jun 11, 2018 191.35 191.97 190.21 191.23 18,301,638 -0.47(-0.25%)
Jun 08, 2018 191.17 192.00 189.77 191.70 26,656,799 -1.76(-0.91%)
Jun 07, 2018 194.14 194.20 192.34 193.46 21,340,130 -0.52(-0.27%)
Jun 06, 2018 194.08 191.92 193.98 20,925,496 +0.67(+0.35%)
Jun 05, 2018 193.07 193.94 192.36 193.31 21,561,649 +1.48(+0.77%)
Jun 04, 2018 191.63 193.42 191.35 191.83 26,253,357 +1.59(+0.84%)
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