FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
265.58 USD  +3.84 (+1.47%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.49 19.52 18.49 19.34 336,074,487 +0.45(+2.41%)
Jan 30, 2008 18.77 19.35 18.57 18.88 310,531,004 +0.09(+0.49%)
Jan 29, 2008 18.74 18.97 18.44 18.79 274,899,373 +0.22(+1.18%)
Jan 28, 2008 18.31 19.03 18.06 18.57 368,435,417 +0.00(+0.00%)
Jan 25, 2008 19.86 19.87 18.52 18.57 388,465,959 -0.80(-4.12%)
Jan 24, 2008 20.00 20.10 18.86 19.37 501,087,951 -0.50(-2.50%)
Jan 23, 2008 19.46 20.00 18.02 19.87 842,868,355 -2.37(-10.65%)
Jan 22, 2008 21.15 22.85 20.86 22.23 605,363,864 -0.82(-3.54%)
Jan 21, 2008 23.56 23.68 22.80 23.05 431,085,557 +0.00(+0.00%)
Jan 18, 2008 23.56 23.68 22.80 23.05 430,766,602 +0.07(+0.29%)
Jan 17, 2008 23.07 23.62 22.63 22.98 439,544,798 +0.18(+0.78%)
Jan 16, 2008 23.62 24.14 22.39 22.81 553,647,829 -1.34(-5.56%)
Jan 15, 2008 25.39 25.60 23.52 24.15 586,181,778 -1.39(-5.45%)
Jan 14, 2008 25.36 25.63 25.02 25.54 274,784,209 +0.87(+3.53%)
Jan 11, 2008 25.14 25.41 24.29 24.67 307,753,103 -0.76(-2.99%)
Jan 10, 2008 25.37 25.86 25.06 25.43 370,409,886 -0.20(-0.77%)
Jan 09, 2008 24.47 25.64 24.04 25.63 453,570,411 +1.16(+4.76%)
Jan 08, 2008 25.73 26.07 24.40 24.46 380,463,601 -0.91(-3.60%)
Jan 07, 2008 25.89 26.23 24.32 25.38 517,832,651 -0.34(-1.34%)
Jan 04, 2008 27.35 27.57 25.56 25.72 363,724,445 -2.13(-7.63%)
Jan 03, 2008 27.92 28.20 27.53 27.85 210,369,530 +0.01(+0.05%)
Jan 02, 2008 28.47 28.61 27.51 27.83 269,687,523 -0.46(-1.64%)
Jan 01, 2008 28.50 28.64 28.25 28.30 134,832,894 +0.00(+0.00%)
Dec 31, 2007 28.50 28.64 28.25 28.30 134,362,676 -0.25(-0.88%)
Dec 28, 2007 28.66 28.79 28.13 28.55 173,362,784 +0.18(+0.63%)
Dec 27, 2007 28.42 28.99 28.26 28.37 198,716,021 -0.05(-0.19%)
Dec 26, 2007 28.43 28.71 28.12 28.42 175,788,921 +0.02(+0.08%)
Dec 24, 2007 27.86 28.48 27.83 28.40 120,066,870 +0.70(+2.52%)
Dec 21, 2007 27.16 27.70 27.13 27.70 248,544,100 +0.96(+3.58%)
Dec 20, 2007 26.49 26.83 26.19 26.74 193,074,189 +0.58(+2.23%)
Dec 19, 2007 26.14 26.38 25.84 26.16 206,517,311 +0.02(+0.08%)
Dec 18, 2007 26.65 26.76 25.51 26.14 305,513,131 -0.20(-0.77%)
Dec 17, 2007 27.25 27.52 26.14 26.34 255,915,506 -0.86(-3.15%)
Dec 14, 2007 27.20 28.57 27.08 27.20 168,571,067 -0.21(-0.75%)
Dec 13, 2007 27.17 27.45 26.83 27.40 216,184,374 +0.14(+0.51%)
Dec 12, 2007 27.63 27.78 26.54 27.27 305,900,119 +0.33(+1.23%)
Dec 11, 2007 27.82 28.12 26.77 26.93 277,261,124 -0.81(-2.92%)
Dec 10, 2007 27.66 27.95 27.53 27.74 180,447,001 -0.01(-0.05%)
Dec 07, 2007 27.22 27.86 26.86 27.76 266,403,788 +0.62(+2.29%)
Dec 06, 2007 26.60 27.16 26.59 27.14 224,963,298 +0.64(+2.40%)
Dec 05, 2007 26.13 26.57 26.06 26.50 222,872,895 +0.81(+3.16%)
Dec 04, 2007 25.31 25.84 25.28 25.69 193,369,568 +0.14(+0.53%)
Dec 03, 2007 25.98 26.31 25.39 25.55 240,173,395 -0.48(-1.84%)
Nov 30, 2007 26.76 26.81 25.67 26.03 296,819,250 -0.30(-1.12%)
Nov 29, 2007 25.63 26.45 25.59 26.33 261,895,795 +0.58(+2.26%)
Nov 28, 2007 25.26 25.80 25.05 25.75 287,487,200 +0.77(+3.09%)
Nov 27, 2007 25.03 25.11 24.29 24.97 329,010,472 +0.32(+1.31%)
Nov 26, 2007 24.80 25.32 24.62 24.65 326,263,847 +0.14(+0.58%)
Nov 23, 2007 24.57 24.58 24.25 24.51 116,439,001 +0.44(+1.83%)
Nov 21, 2007 23.69 24.62 23.52 24.07 304,478,503 -0.06(-0.23%)
Nov 20, 2007 23.67 24.54 23.36 24.12 385,601,552 +0.70(+2.99%)
Nov 19, 2007 23.73 24.03 23.16 23.42 288,386,763 -0.35(-1.47%)
Nov 16, 2007 23.61 23.86 22.76 23.77 345,761,199 +0.30(+1.27%)
Nov 15, 2007 23.77 24.23 22.90 23.47 371,671,776 -0.26(-1.09%)
Nov 14, 2007 25.31 25.37 23.39 23.73 362,052,439 -0.55(-2.27%)
Nov 13, 2007 22.98 24.43 22.88 24.28 434,351,848 +2.31(+10.54%)
Nov 12, 2007 23.61 23.96 21.52 21.97 441,651,294 -1.66(-7.02%)
Nov 09, 2007 24.45 25.02 23.60 23.62 381,264,646 -1.44(-5.75%)
Nov 08, 2007 26.67 26.70 23.97 25.07 472,229,905 -1.55(-5.82%)
Nov 07, 2007 27.23 27.53 26.59 26.61 248,324,776 -0.78(-2.86%)
Nov 06, 2007 26.72 27.43 26.47 27.40 238,518,735 +0.80(+3.01%)
Nov 05, 2007 26.47 26.99 26.32 26.60 200,959,430 -0.24(-0.90%)
Nov 02, 2007 27.03 27.06 26.21 26.84 250,405,834 +0.06(+0.23%)
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.