FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.93 USD  +0.51 (+0.30%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 24.71 24.79 24.15 24.22 1,048,756,800 -0.60(-2.42%)
Aug 28, 2008 25.04 25.18 24.68 24.82 754,923,400 -0.13(-0.53%)
Aug 27, 2008 24.76 25.11 24.60 24.95 836,116,400 +0.15(+0.59%)
Aug 26, 2008 24.68 24.98 24.66 24.81 779,712,500 +0.16(+0.63%)
Aug 25, 2008 25.16 25.18 24.52 24.65 847,744,100 -0.61(-2.40%)
Aug 22, 2008 25.12 25.36 25.08 25.26 769,319,600 +0.36(+1.43%)
Aug 21, 2008 24.92 25.06 24.56 24.90 944,553,400 -0.22(-0.88%)
Aug 20, 2008 24.97 25.28 24.80 25.12 887,164,600 +0.33(+1.33%)
Aug 19, 2008 24.93 25.30 24.54 24.79 1,078,357,700 -0.27(-1.06%)
Aug 18, 2008 25.08 25.40 24.83 25.06 966,025,200 -0.05(-0.20%)
Aug 15, 2008 25.58 25.68 25.01 25.11 1,239,440,300 -0.51(-2.00%)
Aug 14, 2008 25.48 25.78 25.41 25.62 1,244,776,400 +0.00(+0.01%)
Aug 13, 2008 25.43 25.71 25.13 25.61 1,474,106,200 +0.37(+1.45%)
Aug 12, 2008 24.79 25.61 24.79 25.25 1,463,487,900 +0.45(+1.83%)
Aug 11, 2008 24.30 25.21 24.24 24.79 1,559,782,700 +0.57(+2.37%)
Aug 08, 2008 23.41 24.24 23.39 24.22 1,249,495,100 +0.85(+3.66%)
Aug 07, 2008 23.24 23.74 23.07 23.37 1,176,651,700 -0.09(-0.38%)
Aug 06, 2008 22.85 23.91 22.57 23.46 1,384,965,400 +0.51(+2.21%)
Aug 05, 2008 22.20 22.97 22.12 22.95 1,204,650,300 +1.06(+4.84%)
Aug 04, 2008 22.37 22.56 21.84 21.89 1,036,923,300 -0.49(-2.19%)
Aug 01, 2008 22.84 22.86 22.25 22.38 953,118,600 -0.33(-1.44%)
Jul 31, 2008 22.51 23.17 22.43 22.71 1,115,622,200 -0.13(-0.58%)
Jul 30, 2008 22.54 22.93 22.30 22.84 1,269,070,600 +0.40(+1.78%)
Jul 29, 2008 22.20 22.78 21.95 22.44 1,197,123,900 +0.38(+1.74%)
Jul 28, 2008 23.19 23.21 22.00 22.06 1,366,247,400 -1.10(-4.76%)
Jul 25, 2008 22.91 23.29 22.66 23.16 1,108,865,100 +0.44(+1.94%)
Jul 24, 2008 23.47 23.61 22.64 22.72 1,469,333,600 -1.03(-4.35%)
Jul 23, 2008 23.57 24.05 23.08 23.75 1,858,094,700 +0.61(+2.62%)
Jul 22, 2008 21.29 23.25 20.93 23.15 3,289,286,700 -0.61(-2.57%)
Jul 21, 2008 23.84 23.93 23.02 23.76 2,380,821,800 +0.16(+0.69%)
Jul 18, 2008 24.07 24.24 23.57 23.59 1,519,725,200 -0.95(-3.88%)
Jul 17, 2008 24.87 25.00 24.48 24.54 1,325,670,500 -0.14(-0.58%)
Jul 16, 2008 24.31 24.70 24.09 24.69 1,308,633,200 +0.45(+1.87%)
Jul 15, 2008 24.64 24.82 23.77 24.23 1,820,075,600 -0.61(-2.44%)
Jul 14, 2008 25.61 25.61 24.73 24.84 1,550,595,200 +0.19(+0.75%)
Jul 11, 2008 25.07 25.30 24.43 24.65 1,627,520,300 -0.58(-2.29%)
Jul 10, 2008 24.99 25.33 24.48 25.23 1,471,205,400 +0.34(+1.37%)
Jul 09, 2008 25.74 25.84 24.88 24.89 1,567,608,000 -0.76(-2.95%)
Jul 08, 2008 25.06 25.67 24.68 25.65 1,554,613,200 +0.63(+2.51%)
Jul 07, 2008 24.74 25.30 24.56 25.02 1,435,685,300 +0.72(+2.96%)
Jul 03, 2008 24.23 24.60 23.68 24.30 915,883,500 +0.28(+1.15%)
Jul 02, 2008 25.03 25.35 24.03 24.03 1,465,658,600 -0.93(-3.72%)
Jul 01, 2008 23.46 24.96 23.43 24.95 1,944,741,400 +1.03(+4.32%)
Jun 30, 2008 24.31 24.57 23.80 23.92 1,197,344,400 -0.38(-1.56%)
Jun 27, 2008 23.79 24.37 23.45 24.30 1,823,936,800 +0.26(+1.09%)
Jun 26, 2008 24.87 24.98 24.00 24.04 1,521,817,500 -1.30(-5.15%)
Jun 25, 2008 24.94 25.55 24.84 25.34 1,127,788,900 +0.59(+2.39%)
Jun 24, 2008 24.62 25.11 24.52 24.75 1,088,407,600 +0.01(+0.05%)
Jun 23, 2008 24.96 25.13 24.51 24.74 1,130,116,400 -0.30(-1.20%)
Jun 20, 2008 25.62 25.86 25.00 25.04 1,554,642,600 -0.80(-3.11%)
Jun 19, 2008 25.51 26.05 25.26 25.84 1,385,911,100 +0.31(+1.20%)
Jun 18, 2008 25.87 26.03 25.34 25.54 1,420,069,000 -0.38(-1.48%)
Jun 17, 2008 25.44 26.00 25.34 25.92 1,574,399,400 +0.66(+2.60%)
Jun 16, 2008 24.47 25.41 24.15 25.26 1,840,528,200 +0.64(+2.59%)
Jun 13, 2008 24.52 24.88 23.62 24.62 2,355,425,100 -0.13(-0.51%)
Jun 12, 2008 25.93 26.09 24.46 24.75 2,289,583,800 -1.08(-4.18%)
Jun 11, 2008 26.33 26.57 25.66 25.83 1,682,713,900 -0.69(-2.60%)
Jun 10, 2008 25.79 26.68 25.57 26.52 1,996,647,100 +0.58(+2.22%)
Jun 09, 2008 26.40 26.42 25.11 25.94 3,304,687,400 -0.58(-2.17%)
Jun 06, 2008 26.86 27.14 26.51 26.52 1,691,239,900 -0.54(-2.00%)
Jun 05, 2008 26.62 27.12 26.53 27.06 1,322,029,800 +0.61(+2.29%)
Jun 04, 2008 26.29 26.73 26.18 26.46 1,272,221,300 -0.03(-0.10%)
Jun 03, 2008 26.69 26.89 26.05 26.48 1,313,410,700 -0.10(-0.39%)
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