FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
176.78 USD  -0.20 (-0.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 187.22 188.23 186.14 186.87 27,477,538 -0.63(-0.34%)
May 30, 2018 187.72 188.00 186.78 187.50 18,686,869 -0.40(-0.21%)
May 29, 2018 187.60 188.75 186.87 187.90 22,507,457 -0.68(-0.36%)
May 25, 2018 188.58 188.58 188.58 0 +0.43(+0.23%)
May 24, 2018 188.77 188.84 186.21 188.15 23,228,294 -0.21(-0.11%)
May 23, 2018 186.35 188.50 185.76 188.36 20,045,283 +1.20(+0.64%)
May 22, 2018 188.38 188.88 186.78 187.16 15,237,109 -0.47(-0.25%)
May 21, 2018 188.00 189.27 186.91 187.63 18,398,108 +1.32(+0.71%)
May 18, 2018 187.19 187.81 186.13 186.31 18,297,728 -0.68(-0.36%)
May 17, 2018 188.00 188.91 186.36 186.99 17,290,633 -1.19(-0.63%)
May 16, 2018 186.07 188.46 186.00 188.18 19,179,259 +1.74(+0.93%)
May 15, 2018 186.78 187.07 185.10 186.44 23,676,070 -1.71(-0.91%)
May 14, 2018 189.01 189.53 187.86 188.15 20,769,121 -0.44(-0.23%)
May 11, 2018 189.49 190.06 187.45 188.59 26,212,221 -1.45(-0.76%)
May 10, 2018 187.74 190.37 187.65 190.04 27,969,077 +2.68(+1.43%)
May 09, 2018 186.55 187.40 185.22 187.36 23,200,900 +1.31(+0.70%)
May 08, 2018 184.99 186.21 183.66 186.05 28,390,545 +0.89(+0.48%)
May 07, 2018 185.18 187.67 184.75 185.16 42,525,901 +1.33(+0.72%)
May 04, 2018 178.25 184.25 178.17 183.83 56,201,317 +6.94(+3.92%)
May 03, 2018 175.88 177.50 174.44 176.89 34,049,734 +0.32(+0.18%)
May 02, 2018 175.23 177.75 173.80 176.57 66,513,337 +7.47(+4.42%)
May 01, 2018 166.41 169.20 165.27 169.10 53,427,619 +3.84(+2.32%)
Apr 30, 2018 162.13 167.26 161.84 165.26 42,387,444 +2.94(+1.81%)
Apr 27, 2018 164.00 164.28 160.63 162.32 35,655,839 -1.90(-1.16%)
Apr 26, 2018 164.12 165.73 163.37 164.22 27,955,415 +0.57(+0.35%)
Apr 25, 2018 162.62 165.42 162.41 163.65 28,367,714 +0.71(+0.44%)
Apr 24, 2018 165.67 166.33 161.22 162.94 33,687,417 -2.30(-1.39%)
Apr 23, 2018 166.83 166.92 164.10 165.24 36,490,651 -0.48(-0.29%)
Apr 20, 2018 170.60 171.22 165.43 165.72 65,491,140 -7.08(-4.10%)
Apr 19, 2018 173.76 175.39 172.66 172.80 34,786,033 -5.04(-2.83%)
Apr 18, 2018 177.81 178.82 176.88 177.84 20,749,698 -0.40(-0.22%)
Apr 17, 2018 176.49 178.94 176.41 178.24 26,600,126 +2.42(+1.38%)
Apr 16, 2018 175.03 176.19 174.83 175.82 21,569,731 +1.09(+0.62%)
Apr 13, 2018 174.78 175.84 173.85 174.73 25,124,255 +0.59(+0.34%)
Apr 12, 2018 173.41 175.00 173.04 174.14 22,877,789 +1.70(+0.99%)
Apr 11, 2018 172.23 173.92 171.70 172.44 22,420,041 -0.81(-0.47%)
Apr 10, 2018 173.00 174.00 171.53 173.25 28,596,021 +3.20(+1.88%)
Apr 09, 2018 169.88 173.09 169.85 170.05 29,003,843 +1.67(+0.99%)
Apr 06, 2018 170.97 172.48 168.20 168.38 35,005,290 -4.42(-2.56%)
Apr 05, 2018 172.58 174.23 172.08 172.80 26,795,335 +1.19(+0.69%)
Apr 04, 2018 164.88 172.01 164.77 171.61 34,596,931 +3.22(+1.91%)
Apr 03, 2018 167.64 168.75 164.88 168.39 30,258,655 +1.71(+1.03%)
Apr 02, 2018 166.64 168.94 164.47 166.68 37,566,030 -1.10(-0.66%)
Mar 29, 2018 167.78 167.78 167.78 0 +1.30(+0.78%)
Mar 28, 2018 167.25 170.02 165.19 166.48 41,656,634 -1.86(-1.10%)
Mar 27, 2018 173.68 175.15 166.92 168.34 40,887,722 -4.43(-2.56%)
Mar 26, 2018 168.07 173.10 166.45 172.77 37,532,832 +7.83(+4.75%)
Mar 23, 2018 168.39 169.92 164.94 164.94 41,028,784 -3.91(-2.32%)
Mar 22, 2018 170.00 172.68 168.60 168.85 41,443,205 -2.42(-1.41%)
Mar 21, 2018 175.04 175.09 171.26 171.27 37,043,645 -3.97(-2.27%)
Mar 20, 2018 175.24 176.79 174.94 175.24 19,646,815 -0.06(-0.03%)
Mar 19, 2018 177.47 173.66 175.30 33,436,654 -2.72(-1.53%)
Mar 16, 2018 178.65 179.12 177.63 178.02 39,404,688 -0.63(-0.35%)
Mar 15, 2018 178.50 180.23 178.07 178.65 22,739,702 +0.21(+0.12%)
Mar 14, 2018 180.32 180.52 177.81 178.44 29,350,612 -1.53(-0.85%)
Mar 13, 2018 182.59 183.50 179.24 179.97 31,682,326 -1.75(-0.96%)
Mar 12, 2018 180.29 182.39 180.23 181.72 32,200,258 +1.74(+0.97%)
Mar 09, 2018 177.96 180.00 177.39 179.98 32,185,162 +3.04(+1.72%)
Mar 08, 2018 175.48 177.12 175.07 176.94 23,625,638 +1.91(+1.09%)
Mar 07, 2018 174.27 175.03 31,695,579 -1.64(-0.93%)
Mar 06, 2018 177.91 178.25 176.13 176.67 23,450,734 -0.15(-0.08%)
Mar 05, 2018 175.21 177.74 174.55 176.82 28,391,145 +0.61(+0.35%)
Mar 02, 2018 172.80 176.30 172.45 176.21 38,453,950 +1.21(+0.69%)
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