FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
202.59 USD  -3.07 (-1.49%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 36.19 37.06 36.19 36.70 203,903,217 +0.50(+1.39%)
May 27, 2010 35.80 36.27 35.59 36.19 166,079,851 +1.32(+3.79%)
May 26, 2010 35.73 36.02 34.82 34.87 212,432,710 -0.16(-0.45%)
May 25, 2010 34.19 35.25 33.88 35.03 261,710,862 -0.22(-0.62%)
May 24, 2010 35.33 35.84 35.18 35.25 188,367,893 +0.63(+1.83%)
May 21, 2010 33.26 34.93 33.05 34.62 305,976,755 +0.65(+1.92%)
May 20, 2010 33.83 34.84 33.74 33.97 320,168,247 -1.51(-4.26%)
May 19, 2010 35.64 36.13 34.98 35.48 256,205,691 -0.57(-1.59%)
May 18, 2010 36.71 36.94 35.75 36.05 195,249,649 -0.27(-0.73%)
May 17, 2010 36.39 36.60 35.39 36.32 190,548,708 +0.06(+0.16%)
May 14, 2010 36.45 36.64 35.64 36.26 190,141,357 -0.65(-1.76%)
May 13, 2010 37.60 37.86 36.63 36.91 149,734,746 -0.53(-1.42%)
May 12, 2010 37.03 37.59 36.96 37.44 163,433,592 +0.80(+2.17%)
May 11, 2010 37.02 37.13 35.79 36.65 212,267,209 +0.36(+1.00%)
May 10, 2010 36.14 36.38 35.50 36.28 245,582,722 +2.59(+7.69%)
May 07, 2010 34.82 35.22 32.17 33.69 419,004,292 -1.48(-4.22%)
May 06, 2010 36.26 36.89 28.46 35.18 319,840,304 -1.39(-3.80%)
May 05, 2010 36.10 36.88 35.53 36.57 220,571,015 -0.38(-1.04%)
May 04, 2010 37.56 37.61 36.68 36.95 180,743,094 -1.10(-2.88%)
May 03, 2010 37.69 38.27 37.55 38.05 113,402,702 +0.75(+2.01%)
Apr 30, 2010 38.47 38.65 37.29 37.30 135,615,676 -1.08(-2.81%)
Apr 29, 2010 37.57 38.57 37.43 38.38 139,602,393 +1.01(+2.69%)
Apr 28, 2010 37.61 37.71 36.63 37.37 189,432,054 -0.06(-0.17%)
Apr 27, 2010 38.18 38.26 37.22 37.43 177,232,888 -1.07(-2.77%)
Apr 26, 2010 38.84 38.92 38.31 38.50 119,673,750 -0.19(-0.49%)
Apr 23, 2010 38.28 38.88 38.14 38.69 199,238,354 +0.62(+1.64%)
Apr 22, 2010 36.89 38.11 36.60 38.07 198,162,342 +1.04(+2.80%)
Apr 21, 2010 36.97 37.18 36.53 37.03 245,434,966 +2.09(+5.98%)
Apr 20, 2010 35.51 35.61 34.71 34.94 182,417,921 -0.35(-1.00%)
Apr 19, 2010 35.29 35.41 34.54 35.30 141,619,688 -0.05(-0.13%)
Apr 16, 2010 35.51 35.88 34.94 35.34 187,635,966 -0.22(-0.61%)
Apr 15, 2010 35.11 35.58 35.07 35.56 94,008,418 +0.46(+1.31%)
Apr 14, 2010 35.04 35.12 34.87 35.10 100,910,208 +0.47(+1.34%)
Apr 13, 2010 34.55 34.69 34.44 34.63 76,352,878 +0.02(+0.06%)
Apr 12, 2010 34.60 34.72 34.54 34.61 83,256,117 +0.07(+0.21%)
Apr 09, 2010 34.49 34.56 34.35 34.54 83,545,644 +0.26(+0.77%)
Apr 08, 2010 34.35 34.51 34.01 34.28 143,176,656 -0.09(-0.27%)
Apr 07, 2010 34.25 34.56 34.09 34.37 156,972,683 +0.15(+0.44%)
Apr 06, 2010 34.03 34.32 33.86 34.22 111,558,594 +0.15(+0.44%)
Apr 05, 2010 33.57 34.07 33.54 34.07 170,442,447 +0.36(+1.07%)
Apr 01, 2010 33.92 34.10 33.25 33.71 1,055,504,100 +0.14(+0.41%)
Mar 31, 2010 33.64 33.80 33.49 33.57 753,654,300 -0.12(-0.36%)
Mar 30, 2010 33.80 33.93 33.46 33.69 922,792,500 +0.49(+1.49%)
Mar 29, 2010 33.29 33.41 33.09 33.20 946,302,700 +0.21(+0.65%)
Mar 26, 2010 32.71 33.14 32.65 32.99 1,121,531,600 +0.61(+1.88%)
Mar 25, 2010 32.99 33.00 32.32 32.38 948,997,700 -0.39(-1.19%)
Mar 24, 2010 32.52 32.89 32.50 32.77 1,046,115,700 +0.14(+0.44%)
Mar 23, 2010 32.23 32.68 32.01 32.62 1,054,254,600 +0.52(+1.61%)
Mar 22, 2010 31.50 32.29 31.45 32.11 798,734,300 +0.36(+1.12%)
Mar 19, 2010 32.11 32.18 31.60 31.75 979,029,800 -0.34(-1.07%)
Mar 18, 2010 32.01 32.14 31.80 32.09 598,691,800 +0.08(+0.24%)
Mar 17, 2010 32.13 32.35 31.90 32.02 789,174,400 -0.05(-0.15%)
Mar 16, 2010 32.03 32.14 31.79 32.06 782,089,000 +0.09(+0.27%)
Mar 15, 2010 32.20 32.21 31.46 31.98 863,629,900 -0.39(-1.22%)
Mar 12, 2010 32.48 32.53 32.25 32.37 728,566,300 +0.16(+0.49%)
Mar 11, 2010 31.99 32.21 31.90 32.21 709,975,700 +0.09(+0.29%)
Mar 10, 2010 31.98 32.21 31.89 32.12 1,043,381,500 +0.26(+0.82%)
Mar 09, 2010 31.19 32.14 31.13 31.86 1,610,453,600 +0.56(+1.80%)
Mar 08, 2010 31.43 31.44 31.18 31.30 752,306,800 +0.02(+0.06%)
Mar 05, 2010 30.71 31.39 30.66 31.28 1,574,335,700 +1.18(+3.91%)
Mar 04, 2010 29.90 30.13 29.80 30.10 640,572,100 +0.20(+0.66%)
Mar 03, 2010 29.85 29.98 29.71 29.90 651,092,400 +0.07(+0.23%)
Mar 02, 2010 29.99 30.12 29.68 29.84 991,456,200 -0.02(-0.07%)
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.