FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
222.77 USD  +2.07 (+0.94%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.80 27.16 26.42 27.14 208,052,327 +0.42(+1.58%)
Oct 30, 2007 26.60 27.05 26.39 26.71 234,650,143 +0.27(+1.03%)
Oct 29, 2007 26.49 26.66 26.39 26.44 135,065,518 +0.06(+0.21%)
Oct 26, 2007 26.47 26.48 26.13 26.39 176,573,943 +0.27(+1.05%)
Oct 25, 2007 26.41 26.56 25.95 26.11 243,084,730 -0.45(-1.69%)
Oct 24, 2007 26.54 26.74 25.61 26.56 321,768,888 -0.03(-0.12%)
Oct 23, 2007 26.94 26.94 26.11 26.59 448,285,698 +1.69(+6.77%)
Oct 22, 2007 24.34 24.99 24.28 24.91 412,374,200 +0.56(+2.31%)
Oct 19, 2007 24.89 24.95 24.29 24.35 322,576,261 -0.44(-1.78%)
Oct 18, 2007 24.50 24.88 24.44 24.79 205,816,198 +0.11(+0.43%)
Oct 17, 2007 24.67 24.72 24.17 24.68 281,716,078 +0.45(+1.87%)
Oct 16, 2007 23.65 24.31 23.59 24.23 266,579,404 +0.37(+1.56%)
Oct 15, 2007 24.00 24.22 23.36 23.85 269,355,933 -0.04(-0.16%)
Oct 12, 2007 23.29 23.90 23.11 23.89 246,761,039 +0.72(+3.10%)
Oct 11, 2007 24.21 24.55 21.89 23.18 410,205,768 -0.65(-2.73%)
Oct 10, 2007 23.94 23.98 23.66 23.83 166,555,508 -0.15(-0.64%)
Oct 09, 2007 24.31 24.44 23.81 23.98 276,129,231 -0.01(-0.03%)
Oct 08, 2007 23.36 23.99 23.28 23.99 208,679,555 +0.92(+4.00%)
Oct 05, 2007 22.62 23.08 22.53 23.06 235,321,317 +0.74(+3.33%)
Oct 04, 2007 22.57 22.58 21.93 22.32 164,016,545 -0.24(-1.06%)
Oct 03, 2007 22.54 22.74 22.43 22.56 172,904,655 -0.08(-0.33%)
Oct 02, 2007 22.36 22.66 22.27 22.64 197,803,571 +0.30(+1.35%)
Oct 01, 2007 22.09 22.49 21.85 22.33 209,016,479 +0.41(+1.87%)
Sep 28, 2007 21.92 22.09 21.82 21.92 153,429,045 -0.15(-0.67%)
Sep 27, 2007 21.97 22.07 21.76 22.07 163,995,860 +0.25(+1.13%)
Sep 26, 2007 22.07 22.14 21.61 21.82 243,580,603 -0.06(-0.27%)
Sep 25, 2007 20.98 21.89 20.97 21.88 297,462,879 +0.70(+3.30%)
Sep 24, 2007 20.96 21.41 20.95 21.18 262,521,497 +0.59(+2.87%)
Sep 21, 2007 20.16 20.66 20.04 20.59 284,601,793 +0.55(+2.74%)
Sep 20, 2007 20.02 20.26 19.90 20.04 172,764,914 -0.07(-0.33%)
Sep 19, 2007 20.43 20.45 19.91 20.11 256,483,136 -0.02(-0.11%)
Sep 18, 2007 19.87 20.41 19.69 20.13 265,707,841 +0.36(+1.81%)
Sep 17, 2007 19.86 20.08 19.66 19.77 198,138,395 -0.06(-0.29%)
Sep 14, 2007 19.51 19.85 19.46 19.83 151,620,077 +0.23(+1.17%)
Sep 13, 2007 19.83 19.86 19.52 19.60 163,854,334 +0.05(+0.26%)
Sep 12, 2007 19.43 19.91 19.39 19.55 255,692,479 +0.19(+1.00%)
Sep 11, 2007 19.70 19.76 19.11 19.36 242,675,650 -0.17(-0.89%)
Sep 10, 2007 19.57 19.72 19.14 19.53 371,565,614 +0.71(+3.75%)
Sep 07, 2007 18.86 18.90 18.57 18.82 357,373,324 -0.46(-2.40%)
Sep 06, 2007 19.37 19.65 18.96 19.29 474,972,246 -0.25(-1.28%)
Sep 05, 2007 20.71 20.83 19.44 19.54 580,954,178 -1.06(-5.13%)
Sep 04, 2007 19.99 20.82 19.98 20.59 328,151,320 +0.81(+4.10%)
Aug 31, 2007 19.93 19.95 19.63 19.78 218,843,387 +0.32(+1.64%)
Aug 30, 2007 18.95 19.75 18.90 19.46 358,698,550 +0.31(+1.62%)
Aug 29, 2007 18.55 19.17 18.51 19.15 291,475,268 +1.04(+5.72%)
Aug 28, 2007 18.71 18.92 18.09 18.12 294,357,644 -0.78(-4.11%)
Aug 27, 2007 19.06 19.24 18.87 18.89 176,699,901 -0.44(-2.25%)
Aug 24, 2007 18.65 19.34 18.54 19.33 227,641,043 +0.60(+3.23%)
Aug 23, 2007 19.01 19.05 18.54 18.72 216,503,861 -0.21(-1.09%)
Aug 22, 2007 18.75 18.96 18.62 18.93 264,441,177 +0.71(+3.87%)
Aug 21, 2007 17.46 18.42 17.29 18.22 325,254,832 +0.76(+4.38%)
Aug 20, 2007 17.71 17.79 17.21 17.46 200,798,598 +0.02(+0.13%)
Aug 17, 2007 17.43 17.64 17.12 17.44 298,589,536 +0.72(+4.28%)
Aug 16, 2007 16.72 16.93 15.95 16.72 466,421,753 -0.41(-2.38%)
Aug 15, 2007 17.53 17.84 17.09 17.13 247,895,935 -0.59(-3.33%)
Aug 14, 2007 18.33 18.33 17.67 17.72 184,704,219 -0.54(-2.94%)
Aug 13, 2007 18.33 18.48 18.07 18.26 188,204,093 +0.40(+2.23%)
Aug 10, 2007 17.59 18.25 17.19 17.86 352,384,970 -0.20(-1.10%)
Aug 09, 2007 18.73 19.00 17.87 18.06 281,266,937 -1.09(-5.69%)
Aug 08, 2007 19.54 19.55 18.86 19.14 201,990,495 -0.15(-0.76%)
Aug 07, 2007 19.28 19.61 18.95 19.29 237,658,610 -0.03(-0.16%)
Aug 06, 2007 18.99 19.32 18.33 19.32 231,194,873 +0.49(+2.58%)
Aug 03, 2007 19.09 19.42 18.79 18.84 169,599,563 -0.66(-3.40%)
Aug 02, 2007 19.52 19.57 19.16 19.50 213,120,250 +0.21(+1.10%)
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.