FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
204.15 USD  +0.80 (+0.39%)
Streaming Delayed Price  /  Updated: 8:39 AM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 78.50 79.76 78.26 79.44 556,723,300 +1.44(+1.85%)
Nov 27, 2013 76.62 78.00 76.20 77.99 636,034,700 +1.79(+2.35%)
Nov 26, 2013 74.87 76.59 74.86 76.20 702,419,900 +1.38(+1.84%)
Nov 25, 2013 74.43 75.12 74.43 74.82 401,295,300 +0.56(+0.76%)
Nov 22, 2013 74.22 74.59 74.08 74.26 391,519,800 -0.19(-0.26%)
Nov 21, 2013 73.94 74.46 73.38 74.45 458,546,900 +0.88(+1.19%)
Nov 20, 2013 74.18 74.35 73.48 73.57 339,354,400 -0.65(-0.88%)
Nov 19, 2013 74.15 74.77 74.00 74.22 365,642,900 +0.13(+0.18%)
Nov 18, 2013 75.00 75.31 74.03 74.09 428,652,000 -0.91(-1.21%)
Nov 15, 2013 75.23 75.58 74.93 75.00 556,360,700 -0.45(-0.60%)
Nov 14, 2013 74.69 75.61 74.55 75.45 494,233,600 +1.08(+1.45%)
Nov 13, 2013 74.00 74.61 73.85 74.38 345,136,400 +0.09(+0.12%)
Nov 12, 2013 73.95 74.85 73.86 74.29 357,484,400 +0.14(+0.18%)
Nov 11, 2013 74.28 74.52 73.49 74.15 398,041,700 -0.22(-0.29%)
Nov 08, 2013 73.51 74.45 73.23 74.37 488,804,400 +1.15(+1.57%)
Nov 07, 2013 74.23 74.74 73.20 73.21 459,585,700 -1.20(-1.62%)
Nov 06, 2013 74.88 74.98 74.03 74.42 390,907,300 -0.65(-0.86%)
Nov 05, 2013 74.94 75.56 74.71 75.06 464,123,100 -0.19(-0.25%)
Nov 04, 2013 74.44 75.26 74.12 75.25 428,098,300 +0.96(+1.29%)
Nov 01, 2013 74.86 74.97 73.69 74.29 481,057,500 -0.38(-0.51%)
Oct 31, 2013 75.00 75.36 74.47 74.67 482,468,700 -0.31(-0.42%)
Oct 30, 2013 74.23 75.36 73.86 74.99 619,786,300 +1.17(+1.59%)
Oct 29, 2013 76.61 77.04 73.51 73.81 1,112,662,600 -1.89(-2.49%)
Oct 28, 2013 75.58 75.86 74.74 75.70 963,271,400 +0.56(+0.75%)
Oct 25, 2013 75.90 76.18 75.02 75.14 591,136,000 -0.85(-1.12%)
Oct 24, 2013 75.00 76.07 74.64 75.99 673,338,400 +0.99(+1.32%)
Oct 23, 2013 74.14 75.10 74.14 74.99 549,015,600 +0.73(+0.98%)
Oct 22, 2013 75.20 75.49 72.58 74.27 934,611,300 -0.21(-0.29%)
Oct 21, 2013 73.11 74.90 73.07 74.48 696,686,900 +1.78(+2.45%)
Oct 18, 2013 72.28 72.75 72.24 72.70 508,448,500 +0.63(+0.87%)
Oct 17, 2013 71.43 72.11 71.38 72.07 443,788,100 +0.48(+0.68%)
Oct 16, 2013 71.54 71.79 71.32 71.59 439,427,100 +0.35(+0.49%)
Oct 15, 2013 71.07 71.71 70.79 71.24 560,128,800 +0.38(+0.53%)
Oct 14, 2013 69.98 71.08 69.91 70.86 458,321,500 +0.46(+0.66%)
Oct 11, 2013 69.57 70.55 69.31 70.40 468,542,900 +0.45(+0.65%)
Oct 10, 2013 70.19 70.34 69.58 69.95 487,554,900 +0.44(+0.63%)
Oct 09, 2013 69.23 69.68 68.33 69.51 528,019,100 +0.81(+1.17%)
Oct 08, 2013 69.99 70.09 68.65 68.71 509,105,100 -0.97(-1.40%)
Oct 07, 2013 69.51 70.38 69.34 69.68 546,511,700 +0.67(+0.98%)
Oct 04, 2013 69.12 69.23 68.37 69.00 453,019,700 -0.05(-0.08%)
Oct 03, 2013 70.07 70.34 68.68 69.06 564,818,100 -0.88(-1.26%)
Oct 02, 2013 69.38 70.26 69.11 69.94 506,072,000 +0.23(+0.33%)
Oct 01, 2013 68.35 69.88 68.34 69.71 619,296,300 +1.60(+2.35%)
Sep 30, 2013 68.18 68.81 67.77 68.11 455,273,700 -0.86(-1.24%)
Sep 27, 2013 69.11 69.24 68.67 68.96 399,070,700 -0.50(-0.71%)
Sep 26, 2013 69.43 69.79 69.13 69.46 415,137,800 +0.67(+0.97%)
Sep 25, 2013 69.89 69.95 68.78 68.79 554,675,100 -1.08(-1.55%)
Sep 24, 2013 70.70 70.78 69.69 69.87 637,602,700 -0.22(-0.31%)
Sep 23, 2013 70.87 70.99 68.94 70.09 1,333,686,900 +3.32(+4.97%)
Sep 20, 2013 68.29 68.36 66.57 66.77 1,223,779,900 -0.70(-1.04%)
Sep 19, 2013 67.24 67.98 67.04 67.47 707,947,100 +1.09(+1.64%)
Sep 18, 2013 66.17 66.62 65.81 66.38 799,508,500 +1.34(+2.06%)
Sep 17, 2013 63.99 65.67 63.93 65.05 698,916,400 +0.74(+1.16%)
Sep 16, 2013 65.86 65.94 63.89 64.30 951,486,900 -2.11(-3.18%)
Sep 13, 2013 67.05 67.40 66.39 66.41 522,962,300 -1.11(-1.65%)
Sep 12, 2013 66.93 67.91 66.57 67.53 707,089,600 +0.71(+1.06%)
Sep 11, 2013 66.72 67.67 66.40 66.82 1,572,718,700 -3.85(-5.44%)
Sep 10, 2013 72.31 72.49 69.93 70.66 1,300,592,300 -1.65(-2.28%)
Sep 09, 2013 72.14 72.56 71.93 72.31 596,202,600 +1.14(+1.60%)
Sep 06, 2013 71.21 71.34 69.99 71.17 629,169,800 +0.42(+0.60%)
Sep 05, 2013 71.46 71.53 70.52 70.75 413,643,300 -0.49(-0.69%)
Sep 04, 2013 71.37 71.75 70.90 71.24 603,807,400 +1.44(+2.07%)
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.