FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
217.73 USD  -3.23 (-1.46%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 96.86 98.23 96.65 96.69 35,166,809 -0.22(-0.23%)
Feb 26, 2016 97.20 98.02 96.58 96.91 28,991,131 +0.15(+0.16%)
Feb 25, 2016 96.05 96.76 95.25 96.76 27,543,969 +0.66(+0.69%)
Feb 24, 2016 93.98 96.38 93.32 96.10 36,208,220 +1.41(+1.49%)
Feb 23, 2016 96.40 96.50 94.55 94.69 31,874,554 -2.19(-2.26%)
Feb 22, 2016 96.31 96.90 95.92 96.88 34,253,569 +0.84(+0.87%)
Feb 19, 2016 96.00 96.76 95.80 96.04 35,374,173 -0.22(-0.23%)
Feb 18, 2016 98.84 98.89 96.09 96.26 38,975,867 -1.86(-1.90%)
Feb 17, 2016 96.67 98.21 96.15 98.12 44,831,271 +1.48(+1.53%)
Feb 16, 2016 95.02 96.85 94.61 96.64 48,172,436 +2.65(+2.82%)
Feb 12, 2016 94.19 93.99 93.99 93.99 40,351,400 +0.29(+0.31%)
Feb 11, 2016 93.79 94.72 92.59 93.70 50,033,746 -0.57(-0.60%)
Feb 10, 2016 95.92 96.35 94.10 94.27 42,304,793 -0.72(-0.76%)
Feb 09, 2016 94.29 95.94 93.93 94.99 44,306,144 -0.02(-0.02%)
Feb 08, 2016 93.13 95.70 93.04 95.01 53,995,891 +0.99(+1.05%)
Feb 05, 2016 96.52 96.92 93.69 94.02 46,418,064 -2.58(-2.67%)
Feb 04, 2016 95.86 97.33 95.19 96.60 46,456,294 +0.25(+0.26%)
Feb 03, 2016 95.00 96.84 94.08 96.35 45,916,434 +1.87(+1.98%)
Feb 02, 2016 95.42 96.01 94.28 94.48 37,211,317 -1.95(-2.02%)
Feb 01, 2016 96.47 96.71 95.40 96.43 40,923,693 -0.91(-0.93%)
Jan 29, 2016 94.79 97.34 94.73 97.34 64,416,504 +3.25(+3.45%)
Jan 28, 2016 93.79 94.52 92.41 94.09 55,633,852 +0.67(+0.72%)
Jan 27, 2016 96.04 96.63 93.34 93.42 133,196,376 -6.57(-6.57%)
Jan 26, 2016 99.93 100.88 98.07 99.99 74,135,781 +0.55(+0.55%)
Jan 25, 2016 101.52 101.53 99.21 99.44 51,691,204 -1.98(-1.95%)
Jan 22, 2016 98.63 101.46 98.37 101.42 65,800,467 +5.12(+5.32%)
Jan 21, 2016 97.06 97.88 94.94 96.30 52,139,511 -0.49(-0.51%)
Jan 20, 2016 95.10 98.19 93.42 96.79 72,285,085 +0.13(+0.13%)
Jan 19, 2016 98.41 98.65 95.50 96.66 53,043,917 -0.47(-0.48%)
Jan 15, 2016 96.20 97.13 97.13 97.13 79,833,900 -2.39(-2.40%)
Jan 14, 2016 97.96 100.48 95.74 99.52 63,073,081 +2.13(+2.19%)
Jan 13, 2016 100.32 101.19 97.30 97.39 62,389,262 -2.57(-2.57%)
Jan 12, 2016 100.55 100.69 98.84 99.96 49,107,696 +1.43(+1.45%)
Jan 11, 2016 98.97 99.06 97.34 98.53 49,701,586 +1.57(+1.62%)
Jan 08, 2016 98.55 99.11 96.76 96.96 70,798,016 +0.51(+0.53%)
Jan 07, 2016 98.68 100.13 96.43 96.45 80,880,689 -4.25(-4.22%)
Jan 06, 2016 100.56 102.37 99.87 100.70 68,407,835 -2.01(-1.96%)
Jan 05, 2016 105.75 105.85 102.41 102.71 55,620,298 -2.64(-2.51%)
Jan 04, 2016 102.61 105.37 102.01 105.35 67,611,949 +0.09(+0.09%)
Dec 31, 2015 107.01 105.26 105.26 105.26 40,912,300 -2.06(-1.92%)
Dec 30, 2015 108.58 108.70 107.18 107.32 25,202,691 -1.42(-1.31%)
Dec 29, 2015 106.96 109.43 106.96 108.74 30,918,857 +1.92(+1.80%)
Dec 28, 2015 107.59 107.68 106.18 106.82 26,693,173 -1.21(-1.12%)
Dec 24, 2015 109.00 108.03 108.03 108.03 13,596,700 -0.58(-0.53%)
Dec 23, 2015 107.27 108.85 107.20 108.61 32,641,627 +1.38(+1.29%)
Dec 22, 2015 107.40 107.72 106.45 107.23 32,759,226 -0.10(-0.09%)
Dec 21, 2015 107.28 107.37 105.57 107.33 47,569,432 +1.30(+1.23%)
Dec 18, 2015 108.91 109.52 105.81 106.03 96,453,327 -2.95(-2.71%)
Dec 17, 2015 112.02 112.25 108.98 108.98 44,683,361 -2.36(-2.12%)
Dec 16, 2015 111.07 111.99 108.80 111.34 56,207,649 +0.85(+0.77%)
Dec 15, 2015 111.94 112.80 110.35 110.49 53,287,988 -1.99(-1.77%)
Dec 14, 2015 112.18 112.68 109.79 112.48 64,961,949 -0.70(-0.62%)
Dec 11, 2015 115.19 115.39 112.85 113.18 46,886,161 -2.99(-2.57%)
Dec 10, 2015 116.04 116.94 115.51 116.17 29,195,328 +0.55(+0.48%)
Dec 09, 2015 117.64 117.69 115.08 115.62 46,334,329 -2.61(-2.21%)
Dec 08, 2015 117.52 118.60 116.86 118.23 34,287,652 -0.05(-0.04%)
Dec 07, 2015 118.98 119.86 117.81 118.28 32,072,759 -0.75(-0.63%)
Dec 04, 2015 115.29 119.25 115.11 119.03 57,776,977 +3.83(+3.32%)
Dec 03, 2015 116.55 116.79 114.22 115.20 41,542,190 -1.08(-0.93%)
Dec 02, 2015 117.34 118.11 116.08 116.28 33,359,029 -1.06(-0.90%)
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.