FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
218.76 USD  +2.74 (+1.27%)
Streaming Delayed Price  /  Updated: 8:36 AM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 55.38 56.45 54.86 55.78 158,145,890 -0.19(-0.34%)
Jul 28, 2011 55.95 56.71 55.45 55.97 148,387,365 -0.11(-0.20%)
Jul 27, 2011 57.23 57.52 56.02 56.08 164,596,439 -1.55(-2.68%)
Jul 26, 2011 57.14 57.79 57.10 57.63 119,043,932 +0.70(+1.23%)
Jul 25, 2011 55.76 57.14 55.66 56.93 147,289,401 +0.74(+1.32%)
Jul 22, 2011 55.76 56.44 55.39 56.19 129,181,885 +0.86(+1.55%)
Jul 21, 2011 55.28 55.72 54.84 55.33 131,505,955 +0.06(+0.10%)
Jul 20, 2011 56.59 56.61 55.14 55.27 235,135,768 +1.44(+2.67%)
Jul 19, 2011 54.00 54.09 53.33 53.84 202,636,602 +0.44(+0.82%)
Jul 18, 2011 52.20 53.52 52.18 53.40 142,897,517 +1.27(+2.43%)
Jul 15, 2011 51.60 52.14 51.31 52.13 121,116,338 +1.02(+2.00%)
Jul 14, 2011 51.57 51.66 50.91 51.11 107,406,950 -0.04(-0.07%)
Jul 13, 2011 51.19 51.43 50.91 51.15 97,798,981 +0.61(+1.21%)
Jul 12, 2011 50.50 51.10 49.80 50.54 112,793,688 -0.04(-0.07%)
Jul 11, 2011 50.91 51.40 50.40 50.57 110,667,732 -0.82(-1.59%)
Jul 08, 2011 50.48 51.43 50.31 51.39 122,481,639 +0.36(+0.70%)
Jul 07, 2011 50.67 51.14 50.57 51.03 99,823,969 +0.78(+1.55%)
Jul 06, 2011 49.85 50.59 49.53 50.25 111,043,583 +0.33(+0.67%)
Jul 05, 2011 49.00 49.98 48.93 49.92 88,759,832 +0.88(+1.80%)
Jul 01, 2011 47.99 49.07 47.74 49.04 108,828,209 +1.08(+2.26%)
Jun 30, 2011 47.81 48.02 47.55 47.95 80,738,301 +0.23(+0.49%)
Jun 29, 2011 48.01 48.05 47.41 47.72 88,135,964 -0.17(-0.36%)
Jun 28, 2011 47.66 48.10 47.63 47.89 73,474,975 +0.46(+0.97%)
Jun 27, 2011 47.10 47.70 46.75 47.43 84,950,201 +0.81(+1.74%)
Jun 24, 2011 47.34 47.59 46.44 46.62 109,981,312 -0.70(-1.47%)
Jun 23, 2011 45.56 47.38 45.45 47.32 139,758,465 +1.23(+2.67%)
Jun 22, 2011 46.45 46.99 46.05 46.09 97,527,878 -0.38(-0.83%)
Jun 21, 2011 45.24 46.54 45.03 46.47 123,256,336 +1.43(+3.17%)
Jun 20, 2011 44.98 45.39 44.36 45.05 160,066,956 -0.71(-1.54%)
Jun 17, 2011 47.00 47.04 45.62 45.75 153,872,649 -0.70(-1.51%)
Jun 16, 2011 46.70 46.95 45.48 46.45 127,541,071 -0.23(-0.49%)
Jun 15, 2011 47.11 47.19 46.41 46.68 99,797,173 -0.81(-1.71%)
Jun 14, 2011 47.14 47.61 47.04 47.49 83,568,282 +0.83(+1.79%)
Jun 13, 2011 46.74 46.90 46.44 46.66 82,368,041 +0.10(+0.21%)
Jun 10, 2011 47.22 47.38 46.50 46.56 108,529,400 -0.80(-1.69%)
Jun 09, 2011 47.61 47.67 47.25 47.36 68,756,226 -0.11(-0.23%)
Jun 08, 2011 47.40 47.83 47.24 47.46 83,420,582 +0.03(+0.06%)
Jun 07, 2011 48.31 48.32 47.41 47.43 132,432,846 -0.86(-1.77%)
Jun 06, 2011 49.41 49.58 48.26 48.29 115,379,740 -0.77(-1.57%)
Jun 03, 2011 49.03 49.33 48.86 49.06 78,360,765 +1.61(+3.39%)
May 24, 2011 47.93 47.99 47.33 47.46 80,481,793 -0.32(-0.66%)
May 23, 2011 47.14 48.00 47.06 47.77 95,561,347 -0.12(-0.24%)
May 20, 2011 48.51 48.71 47.86 47.89 84,547,708 -0.76(-1.56%)
May 19, 2011 48.87 48.92 48.38 48.65 65,155,503 +0.09(+0.19%)
May 18, 2011 48.07 48.72 48.00 48.55 83,521,515 +0.53(+1.11%)
May 17, 2011 47.43 48.02 47.25 48.02 113,085,511 +0.41(+0.85%)
May 16, 2011 48.46 48.75 47.51 47.61 112,436,695 -1.03(-2.11%)
May 13, 2011 49.38 49.46 48.62 48.64 81,547,956 -0.87(-1.75%)
May 12, 2011 49.45 49.59 48.90 49.51 80,073,182 -0.09(-0.19%)
May 11, 2011 49.86 50.00 49.32 49.60 83,669,628 -0.32(-0.64%)
May 10, 2011 49.84 49.96 49.52 49.92 71,340,136 +0.26(+0.53%)
May 09, 2011 49.69 49.89 49.50 49.66 51,184,098 +0.13(+0.27%)
May 06, 2011 49.96 50.00 49.46 49.52 70,061,285 -0.01(-0.03%)
May 05, 2011 49.77 50.14 49.44 49.54 83,991,656 -0.40(-0.81%)
May 04, 2011 49.75 50.26 49.55 49.94 97,670,825 +0.20(+0.39%)
May 03, 2011 49.71 49.98 49.37 49.74 78,345,694 +0.27(+0.55%)
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