FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.87 USD  -0.34 (-0.14%)
Official Closing Price  /  Updated: 6:59 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 163.64 164.52 163.48 164.00 26,771,487 +0.65(+0.40%)
Aug 30, 2017 163.80 163.89 162.61 163.35 27,253,729 +0.44(+0.27%)
Aug 29, 2017 160.10 163.12 160.00 162.91 29,502,661 +1.44(+0.89%)
Aug 28, 2017 160.14 162.00 159.93 161.47 25,902,584 +1.61(+1.01%)
Aug 25, 2017 159.65 160.56 159.27 159.86 25,480,063 +0.59(+0.37%)
Aug 24, 2017 160.43 160.71 158.55 159.27 19,817,058 -0.71(-0.44%)
Aug 23, 2017 159.07 160.47 158.88 159.98 19,395,624 +0.20(+0.13%)
Aug 22, 2017 158.23 160.00 158.02 159.78 21,597,105 +2.57(+1.63%)
Aug 21, 2017 157.50 157.89 155.11 157.21 26,365,024 -0.29(-0.18%)
Aug 18, 2017 157.86 159.50 156.72 157.50 27,428,069 -0.36(-0.23%)
Aug 17, 2017 160.52 160.71 157.84 157.86 27,920,940 -3.09(-1.92%)
Aug 16, 2017 161.94 162.51 160.15 160.95 27,660,911 -0.65(-0.40%)
Aug 15, 2017 160.66 162.20 160.18 161.60 29,461,153 +1.75(+1.09%)
Aug 14, 2017 159.32 160.21 158.75 159.85 22,104,731 +2.37(+1.50%)
Aug 11, 2017 156.60 158.57 156.07 157.48 26,257,096 +2.16(+1.39%)
Aug 10, 2017 159.90 160.00 154.63 155.32 40,768,428 -5.74(-3.56%)
Aug 09, 2017 159.26 161.27 159.11 161.06 26,108,838 +0.98(+0.61%)
Aug 08, 2017 158.60 161.83 158.27 160.08 36,180,195 +1.27(+0.80%)
Aug 07, 2017 157.06 158.92 156.67 158.81 21,860,969 +2.42(+1.55%)
Aug 04, 2017 156.07 157.35 155.69 156.39 20,559,852 +0.82(+0.53%)
Aug 03, 2017 157.05 157.21 155.02 155.57 27,092,191 -1.57(-1.00%)
Aug 02, 2017 159.28 159.75 156.16 157.14 69,926,856 +7.09(+4.73%)
Aug 01, 2017 149.10 150.22 148.41 150.05 35,089,446 +1.32(+0.89%)
Jul 31, 2017 149.90 150.33 148.13 148.73 19,838,492 -0.77(-0.52%)
Jul 28, 2017 149.89 150.23 149.19 149.50 17,213,653 -1.06(-0.70%)
Jul 27, 2017 153.75 153.99 147.30 150.56 32,470,242 -2.90(-1.89%)
Jul 26, 2017 153.35 153.93 153.06 153.46 15,766,238 +0.72(+0.47%)
Jul 25, 2017 152.74 18,850,501 +0.65(+0.43%)
Jul 24, 2017 150.58 152.44 149.90 152.09 21,488,166 +1.82(+1.21%)
Jul 21, 2017 149.99 150.44 148.97 150.27 26,252,630 -0.07(-0.05%)
Jul 20, 2017 151.50 151.50 150.20 150.34 17,236,372 -0.68(-0.45%)
Jul 19, 2017 150.48 151.41 149.95 151.02 20,921,443 +0.94(+0.63%)
Jul 18, 2017 149.20 150.13 148.67 150.08 17,864,957 +0.52(+0.35%)
Jul 17, 2017 148.82 150.90 148.57 149.56 23,779,751 +0.52(+0.35%)
Jul 14, 2017 149.33 147.33 149.04 20,132,061 +1.27(+0.86%)
Jul 13, 2017 145.50 148.49 145.44 147.77 25,169,378 +2.03(+1.39%)
Jul 12, 2017 145.87 146.18 144.82 145.74 24,875,486 +0.21(+0.14%)
Jul 11, 2017 144.73 145.85 144.38 145.53 19,779,447 +0.47(+0.32%)
Jul 10, 2017 144.11 145.95 143.37 145.06 21,085,645 +0.88(+0.61%)
Jul 07, 2017 142.90 144.75 142.90 144.18 19,201,712 +1.45(+1.02%)
Jul 06, 2017 143.02 143.50 142.41 142.73 24,125,580 -1.36(-0.94%)
Jul 05, 2017 143.69 144.79 142.72 144.09 21,565,125 +0.59(+0.41%)
Jul 03, 2017 144.88 145.30 143.10 143.50 14,277,848 -0.52(-0.36%)
Jun 30, 2017 144.45 144.96 143.78 144.02 23,021,919 +0.34(+0.24%)
Jun 29, 2017 144.71 145.10 142.28 143.68 31,491,735 -2.15(-1.47%)
Jun 28, 2017 144.49 146.11 143.16 145.83 22,073,108 +2.10(+1.46%)
Jun 27, 2017 145.01 146.16 143.62 143.73 24,751,193 -2.09(-1.43%)
Jun 26, 2017 147.17 148.28 145.38 145.82 25,688,684 -0.46(-0.31%)
Jun 23, 2017 147.16 146.28 35,439,389 +0.65(+0.45%)
Jun 22, 2017 145.77 146.70 145.12 145.63 19,101,082 -0.24(-0.16%)
Jun 21, 2017 145.52 146.07 144.61 145.87 21,258,280 +0.86(+0.59%)
Jun 20, 2017 146.87 146.87 144.94 145.01 24,895,170 -1.33(-0.91%)
Jun 19, 2017 143.66 146.74 143.66 146.34 32,528,839 +4.07(+2.86%)
Jun 16, 2017 143.78 144.50 142.20 142.27 50,361,093 -2.02(-1.40%)
Jun 15, 2017 143.32 144.48 142.21 144.29 32,142,561 -0.87(-0.60%)
Jun 14, 2017 147.50 147.50 143.84 145.16 31,519,895 -1.43(-0.98%)
Jun 13, 2017 147.16 147.43 145.15 146.59 34,160,371 +1.17(+0.80%)
Jun 12, 2017 145.74 146.09 142.55 145.42 72,297,278 -3.56(-2.39%)
Jun 09, 2017 155.19 155.19 146.05 148.98 64,882,657 -6.01(-3.88%)
Jun 08, 2017 155.25 155.54 154.40 154.99 21,243,118 -0.38(-0.24%)
Jun 07, 2017 155.02 155.98 154.48 155.37 21,058,375 +0.92(+0.60%)
Jun 06, 2017 153.90 155.81 153.78 154.45 26,621,579 +0.52(+0.34%)
Jun 05, 2017 154.34 154.45 153.46 153.93 25,319,372 -1.52(-0.98%)
Jun 02, 2017 153.58 155.45 152.89 155.45 27,770,715 +2.27(+1.48%)
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.