FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
265.76 USD  +3.12 (+1.19%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.86 12.23 11.86 12.09 229,947,697 +0.10(+0.81%)
Feb 27, 2007 12.33 12.44 11.92 11.99 286,562,269 -0.67(-5.32%)
Feb 26, 2007 12.83 12.86 12.52 12.66 154,219,422 -0.06(-0.47%)
Feb 23, 2007 12.74 12.91 12.69 12.72 129,548,769 -0.06(-0.49%)
Feb 22, 2007 12.97 12.97 12.65 12.79 209,635,720 +0.04(+0.35%)
Feb 21, 2007 12.28 12.78 12.28 12.74 288,839,838 +0.47(+3.84%)
Feb 20, 2007 12.09 12.31 12.02 12.27 154,426,923 +0.15(+1.26%)
Feb 16, 2007 12.15 12.20 12.09 12.12 99,980,958 -0.05(-0.45%)
Feb 15, 2007 12.21 12.23 12.11 12.17 90,915,636 -0.01(-0.11%)
Feb 14, 2007 12.09 12.23 12.08 12.19 126,997,003 +0.09(+0.71%)
Feb 13, 2007 12.17 12.18 12.04 12.10 145,254,529 -0.03(-0.21%)
Feb 12, 2007 12.06 12.17 11.95 12.13 181,025,019 +0.23(+1.93%)
Feb 09, 2007 12.27 12.31 11.89 11.90 215,154,485 -0.42(-3.38%)
Feb 08, 2007 12.20 12.36 12.20 12.31 169,766,744 +0.00(+0.03%)
Feb 07, 2007 12.07 12.34 11.94 12.31 266,830,865 +0.29(+2.38%)
Feb 06, 2007 12.06 12.07 11.84 12.02 216,099,254 +0.03(+0.25%)
Feb 05, 2007 12.04 12.18 11.99 11.99 144,937,030 -0.12(-0.96%)
Feb 02, 2007 12.02 12.18 11.96 12.11 155,406,797 +0.00(+0.01%)
Feb 01, 2007 12.32 12.32 12.11 12.11 166,066,719 -0.14(-1.15%)
Jan 31, 2007 12.12 12.29 12.05 12.25 214,061,407 +0.03(+0.21%)
Jan 30, 2007 12.35 12.36 12.18 12.22 144,546,416 -0.06(-0.45%)
Jan 29, 2007 12.33 12.38 12.22 12.28 225,473,598 +0.08(+0.66%)
Jan 26, 2007 12.45 12.48 12.14 12.20 246,714,867 -0.12(-1.01%)
Jan 25, 2007 12.44 12.64 12.29 12.32 226,556,981 -0.06(-0.52%)
Jan 24, 2007 12.38 12.45 12.30 12.39 231,987,903 +0.14(+1.17%)
Jan 23, 2007 12.25 12.50 12.22 12.24 301,914,109 -0.16(-1.26%)
Jan 22, 2007 12.73 12.74 12.24 12.40 363,512,989 -0.24(-1.93%)
Jan 19, 2007 12.66 12.81 12.59 12.64 341,130,111 -0.08(-0.64%)
Jan 18, 2007 13.16 13.16 12.72 12.72 591,237,822 -0.84(-6.19%)
Jan 17, 2007 13.94 13.94 13.55 13.56 416,526,040 -0.31(-2.21%)
Jan 16, 2007 13.67 13.89 13.64 13.87 311,046,659 +0.35(+2.62%)
Jan 12, 2007 13.51 13.58 13.32 13.52 328,152,027 -0.17(-1.23%)
Jan 11, 2007 13.71 13.83 13.59 13.69 360,131,135 -0.17(-1.24%)
Jan 10, 2007 13.54 13.97 13.35 13.86 738,293,941 +0.63(+4.79%)
Jan 09, 2007 12.35 13.28 12.16 13.22 837,476,164 +1.01(+8.31%)
Jan 08, 2007 12.28 12.36 12.18 12.21 199,286,542 +0.06(+0.49%)
Jan 05, 2007 12.25 12.31 12.06 12.15 208,698,154 -0.09(-0.71%)
Jan 04, 2007 12.01 12.28 11.97 12.24 211,958,012 +0.27(+2.22%)
Jan 03, 2007 12.33 12.37 11.70 11.97 309,590,218 -0.15(-1.23%)
Dec 29, 2006 11.99 12.20 11.91 12.12 269,159,534 +0.57(+4.91%)
Dec 28, 2006 11.46 11.61 11.38 11.55 279,989,395 -0.09(-0.80%)
Dec 27, 2006 11.16 11.71 10.97 11.65 483,943,334 +0.00(+0.01%)
Dec 26, 2006 11.74 11.80 11.56 11.64 122,686,704 -0.10(-0.84%)
Dec 22, 2006 11.92 12.01 11.66 11.74 153,336,169 -0.10(-0.84%)
Dec 21, 2006 12.10 12.21 11.74 11.84 225,982,946 -0.27(-2.19%)
Dec 20, 2006 12.35 12.38 12.11 12.11 142,055,228 -0.22(-1.80%)
Dec 19, 2006 12.10 12.38 11.95 12.33 227,851,036 +0.12(+0.98%)
Dec 18, 2006 12.52 12.57 12.08 12.21 180,402,558 -0.32(-2.56%)
Dec 15, 2006 12.72 12.75 12.48 12.53 184,985,808 -0.12(-0.94%)
Dec 14, 2006 12.72 12.86 12.61 12.65 208,144,741 -0.07(-0.56%)
Dec 13, 2006 12.56 12.72 12.45 12.72 214,263,847 +0.42(+3.38%)
Dec 12, 2006 12.66 12.69 12.22 12.31 258,592,509 -0.37(-2.94%)
Dec 11, 2006 12.70 12.76 12.58 12.68 124,945,695 +0.07(+0.56%)
Dec 08, 2006 12.46 12.77 12.43 12.61 196,073,493 +0.17(+1.40%)
Dec 07, 2006 12.86 12.93 12.41 12.43 251,249,047 -0.40(-3.11%)
Dec 06, 2006 12.95 13.06 12.81 12.83 159,565,700 -0.21(-1.58%)
Dec 05, 2006 13.09 13.19 12.98 13.04 165,734,562 +0.02(+0.16%)
Dec 04, 2006 13.13 13.15 12.93 13.02 177,429,931 -0.03(-0.22%)
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.