FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
206.50 USD  +4.76 (+2.36%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.42 17.71 17.30 17.43 283,686,081 +0.21(+1.23%)
Jun 28, 2007 17.48 17.50 17.14 17.22 210,261,520 -0.19(-1.09%)
Jun 27, 2007 17.23 17.43 17.04 17.41 243,713,610 +0.32(+1.87%)
Jun 26, 2007 17.71 17.71 16.96 17.09 335,407,016 -0.38(-2.20%)
Jun 25, 2007 17.74 17.87 17.29 17.48 241,455,235 -0.09(-0.54%)
Jun 22, 2007 17.69 17.78 17.48 17.57 158,546,066 -0.13(-0.73%)
Jun 21, 2007 17.39 17.76 17.25 17.70 216,803,342 +0.34(+1.93%)
Jun 20, 2007 17.70 17.81 17.36 17.36 224,569,800 -0.30(-1.71%)
Jun 19, 2007 17.81 17.86 17.56 17.67 236,173,000 -0.20(-1.14%)
Jun 18, 2007 17.61 17.88 17.51 17.87 227,971,100 +0.66(+3.81%)
Jun 15, 2007 17.23 17.24 17.12 17.21 202,990,200 +0.25(+1.47%)
Jun 14, 2007 16.74 17.06 16.63 16.96 243,513,200 +0.18(+1.06%)
Jun 13, 2007 17.30 17.31 16.49 16.79 430,733,800 -0.41(-2.39%)
Jun 12, 2007 17.05 17.39 16.90 17.20 356,974,100 +0.03(+0.16%)
Jun 11, 2007 18.00 18.02 17.08 17.17 466,624,039 -0.61(-3.45%)
Jun 08, 2007 17.98 17.98 17.47 17.78 310,905,259 +0.06(+0.34%)
Jun 07, 2007 17.86 18.23 17.60 17.72 479,055,920 +0.06(+0.35%)
Jun 06, 2007 17.47 17.72 17.42 17.66 278,225,255 +0.14(+0.79%)
Jun 05, 2007 17.34 17.53 17.21 17.52 230,324,829 +0.19(+1.10%)
Jun 04, 2007 16.95 17.39 16.84 17.33 221,812,206 +0.42(+2.47%)
Jun 01, 2007 17.30 17.31 16.90 16.91 221,328,618 -0.40(-2.30%)
May 31, 2007 17.15 17.45 17.08 17.31 324,334,822 +0.35(+2.04%)
May 30, 2007 16.33 16.98 16.22 16.97 370,260,779 +0.63(+3.87%)
May 29, 2007 16.35 16.41 16.10 16.34 161,470,897 +0.10(+0.64%)
May 25, 2007 16.00 16.25 15.93 16.23 158,227,734 +0.42(+2.65%)
May 24, 2007 16.12 16.35 15.77 15.81 221,953,984 -0.31(-1.95%)
May 23, 2007 16.29 16.43 16.08 16.13 227,859,219 -0.09(-0.57%)
May 22, 2007 16.07 16.25 16.00 16.22 143,164,175 +0.22(+1.39%)
May 21, 2007 15.76 16.06 15.72 16.00 160,220,410 +0.28(+1.78%)
May 18, 2007 15.75 15.81 15.68 15.72 155,337,259 +0.08(+0.53%)
May 17, 2007 15.31 15.70 15.31 15.63 184,373,182 +0.30(+1.96%)
May 16, 2007 15.50 15.55 14.77 15.33 281,839,915 -0.03(-0.17%)
May 15, 2007 15.65 15.74 15.21 15.36 238,654,542 -0.26(-1.68%)
May 14, 2007 15.66 15.71 15.46 15.62 163,013,060 +0.09(+0.57%)
May 11, 2007 15.39 15.59 15.25 15.53 162,871,114 +0.20(+1.30%)
May 10, 2007 15.23 15.55 15.13 15.33 299,350,800 +0.07(+0.43%)
May 09, 2007 14.99 15.28 14.98 15.27 179,496,590 +0.26(+1.73%)
May 08, 2007 14.78 15.02 14.77 15.01 196,085,680 +0.16(+1.10%)
May 07, 2007 14.44 14.91 14.43 14.85 215,435,031 +0.44(+3.09%)
May 04, 2007 14.40 14.51 14.36 14.40 95,500,258 +0.06(+0.41%)
May 03, 2007 14.39 14.49 14.29 14.34 144,122,538 +0.00(+0.01%)
May 02, 2007 14.24 14.36 14.21 14.34 126,372,099 +0.13(+0.92%)
May 01, 2007 14.23 14.34 14.08 14.21 133,134,015 -0.05(-0.33%)
Apr 30, 2007 14.30 14.43 14.24 14.26 154,137,522 -0.02(-0.12%)
Apr 27, 2007 14.03 14.28 13.96 14.27 174,876,905 +0.15(+1.09%)
Apr 26, 2007 14.51 14.64 14.04 14.12 434,828,415 +0.50(+3.66%)
Apr 25, 2007 13.46 13.63 13.40 13.62 301,545,034 +0.30(+2.26%)
Apr 24, 2007 13.42 13.77 13.04 13.32 263,865,252 -0.04(-0.29%)
Apr 23, 2007 13.08 13.40 13.06 13.36 195,139,259 +0.36(+2.79%)
Apr 20, 2007 13.01 13.03 12.94 13.00 131,301,996 +0.10(+0.78%)
Apr 19, 2007 12.88 13.04 12.83 12.90 106,535,198 -0.02(-0.14%)
Apr 18, 2007 12.88 12.98 12.80 12.91 116,002,271 +0.01(+0.06%)
Apr 17, 2007 13.14 13.19 12.81 12.91 188,003,809 -0.15(-1.18%)
Apr 16, 2007 12.94 13.07 12.89 13.06 152,271,518 +0.17(+1.32%)
Apr 13, 2007 12.99 13.06 12.87 12.89 179,985,148 -0.28(-2.12%)
Apr 12, 2007 13.15 13.19 12.96 13.17 165,402,342 -0.06(-0.43%)
Apr 11, 2007 13.41 13.42 13.19 13.23 137,348,673 -0.24(-1.76%)
Apr 10, 2007 13.38 13.47 13.34 13.46 88,158,322 +0.09(+0.64%)
Apr 09, 2007 13.60 13.61 13.29 13.38 103,346,369 -0.15(-1.09%)
Apr 05, 2007 13.45 13.53 13.36 13.53 88,905,383 +0.06(+0.43%)
Apr 04, 2007 13.56 13.59 13.45 13.47 119,215,670 -0.03(-0.24%)
Apr 03, 2007 13.45 13.60 13.39 13.50 146,003,963 +0.12(+0.91%)
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.