FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
191.05 USD  -4.04 (-2.07%)
Official Closing Price  /  Updated: 7:59 PM EDT, Mar 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 109.72 109.90 108.88 108.99 25,882,848 -0.57(-0.52%)
Mar 30, 2016 108.65 110.42 108.60 109.56 45,586,143 +1.88(+1.75%)
Mar 29, 2016 104.89 107.79 104.88 107.68 31,176,749 +2.49(+2.37%)
Mar 28, 2016 106.00 106.19 105.06 105.19 19,401,924 -0.48(-0.45%)
Mar 24, 2016 105.47 105.67 105.67 105.67 26,133,000 -0.46(-0.43%)
Mar 23, 2016 106.48 107.07 105.90 106.13 25,695,443 -0.59(-0.55%)
Mar 22, 2016 105.25 107.29 105.21 106.72 32,437,076 +0.81(+0.76%)
Mar 21, 2016 105.93 107.65 105.16 105.91 35,487,006 -0.01(-0.01%)
Mar 18, 2016 106.34 106.50 105.19 105.92 44,205,171 +0.12(+0.11%)
Mar 17, 2016 105.52 106.47 104.96 105.80 34,408,159 -0.17(-0.16%)
Mar 16, 2016 104.61 106.31 104.59 105.97 38,288,988 +1.39(+1.33%)
Mar 15, 2016 103.96 105.18 103.91 104.58 40,050,848 +2.06(+2.01%)
Mar 14, 2016 101.91 102.91 101.78 102.52 25,073,062 +0.26(+0.25%)
Mar 11, 2016 102.24 102.28 101.50 102.26 27,408,237 +1.09(+1.08%)
Mar 10, 2016 101.41 102.24 100.15 101.17 33,501,309 +0.05(+0.05%)
Mar 09, 2016 101.31 101.58 100.27 101.12 27,171,883 +0.09(+0.09%)
Mar 08, 2016 100.78 101.76 100.40 101.03 31,551,690 -0.84(-0.82%)
Mar 07, 2016 102.39 102.83 100.96 101.87 35,905,189 -1.14(-1.11%)
Mar 04, 2016 102.37 103.75 101.37 103.01 46,055,100 +1.51(+1.49%)
Mar 03, 2016 100.58 101.71 100.45 101.50 36,923,692 +0.75(+0.74%)
Mar 02, 2016 100.51 100.88 99.64 100.75 33,139,734 +0.22(+0.22%)
Mar 01, 2016 97.65 100.76 97.42 100.53 50,365,180 +3.84(+3.97%)
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%)
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