FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
262.38 USD  +0.37 (+0.14%)
Streaming Delayed Price  /  Updated: 1:20 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 104.19 104.55 103.68 104.21 27,733,688 -0.13(-0.12%)
Jul 28, 2016 102.83 104.45 102.82 104.34 39,847,049 +1.39(+1.35%)
Jul 27, 2016 104.26 104.35 102.75 102.95 92,309,239 +6.28(+6.50%)
Jul 26, 2016 96.82 97.97 96.42 96.67 56,049,914 -0.67(-0.69%)
Jul 25, 2016 98.25 98.84 96.92 97.34 40,345,783 -1.32(-1.34%)
Jul 22, 2016 99.26 99.26 98.31 98.66 28,313,669 -0.77(-0.77%)
Jul 21, 2016 99.83 101.00 99.14 99.43 32,688,307 -0.53(-0.53%)
Jul 20, 2016 100.00 100.46 99.74 99.96 26,270,340 +0.09(+0.09%)
Jul 19, 2016 99.56 100.00 99.34 99.87 23,775,618 +0.04(+0.04%)
Jul 18, 2016 98.70 100.13 98.60 99.83 36,490,996 +1.05(+1.06%)
Jul 15, 2016 98.92 99.30 98.50 98.78 30,136,990 -0.01(-0.01%)
Jul 14, 2016 97.39 98.99 97.32 98.79 38,902,248 +1.92(+1.98%)
Jul 13, 2016 97.41 97.67 96.84 96.87 25,888,101 -0.55(-0.56%)
Jul 12, 2016 97.17 97.70 97.12 97.42 24,151,874 +0.44(+0.45%)
Jul 11, 2016 96.75 97.65 96.73 96.98 23,787,743 +0.30(+0.31%)
Jul 08, 2016 96.49 95.94 95.94 96.68 28,912,103 +0.74(+0.77%)
Jul 07, 2016 95.70 96.50 95.62 95.94 25,130,730 +0.90(+0.95%)
Jul 05, 2016 95.39 95.40 94.47 95.04 27,698,867 -0.85(-0.89%)
Jul 01, 2016 95.49 95.89 95.89 95.89 26,026,500 +0.29(+0.30%)
Jun 30, 2016 94.44 95.77 94.33 95.60 35,830,657 +1.20(+1.27%)
Jun 29, 2016 93.97 94.55 93.63 94.40 36,525,258 +0.81(+0.87%)
Jun 28, 2016 92.90 93.66 92.14 93.59 40,431,308 +1.55(+1.68%)
Jun 27, 2016 93.00 93.05 91.50 92.04 46,606,767 -1.36(-1.46%)
Jun 24, 2016 92.91 94.65 92.65 93.40 75,311,356 -2.70(-2.81%)
Jun 23, 2016 95.94 96.29 95.25 96.10 32,197,795 +0.55(+0.58%)
Jun 22, 2016 96.25 96.89 95.35 95.55 29,212,956 -0.36(-0.38%)
Jun 21, 2016 94.94 96.35 94.68 95.91 35,523,638 +0.81(+0.85%)
Jun 20, 2016 96.00 96.57 95.03 95.10 34,400,573 -0.23(-0.24%)
Jun 17, 2016 96.62 96.65 95.30 95.33 61,008,219 -2.22(-2.28%)
Jun 16, 2016 96.45 97.75 96.08 97.55 31,308,285 +0.41(+0.42%)
Jun 15, 2016 97.82 98.41 97.04 97.14 29,438,234 -0.32(-0.33%)
Jun 14, 2016 97.32 98.47 96.75 97.46 31,925,178 +0.12(+0.12%)
Jun 13, 2016 98.69 99.11 97.10 97.34 38,009,107 -1.49(-1.51%)
Jun 10, 2016 98.53 99.35 98.48 98.83 31,712,936 -0.82(-0.82%)
Jun 09, 2016 98.50 99.99 98.46 99.65 26,596,658 +0.71(+0.72%)
Jun 08, 2016 99.02 99.56 98.68 98.94 20,842,631 -0.09(-0.09%)
Jun 07, 2016 99.25 99.87 98.96 99.03 22,395,365 +0.40(+0.41%)
Jun 06, 2016 97.99 101.89 97.55 98.63 23,289,445 +0.71(+0.73%)
Jun 03, 2016 97.79 98.27 97.45 97.92 28,504,888 +0.20(+0.20%)
Jun 02, 2016 97.60 97.84 96.63 97.72 40,187,748 -0.74(-0.75%)
Jun 01, 2016 99.02 99.54 98.33 98.46 29,165,944 -1.40(-1.40%)
May 31, 2016 99.60 100.40 98.82 99.86 42,299,820 -0.49(-0.49%)
May 27, 2016 99.44 100.35 100.35 100.35 36,341,200 -0.06(-0.06%)
May 26, 2016 99.68 100.73 98.64 100.41 56,320,164 +0.79(+0.79%)
May 25, 2016 98.67 99.74 98.13 99.62 38,627,080 +1.72(+1.76%)
May 24, 2016 97.22 98.09 96.84 97.90 35,123,107 +1.47(+1.52%)
May 23, 2016 95.87 97.19 95.67 96.43 38,009,488 +1.21(+1.27%)
May 20, 2016 94.64 95.43 94.52 95.22 32,025,968 +1.02(+1.08%)
May 19, 2016 94.64 94.64 93.57 94.20 30,437,856 -0.36(-0.38%)
May 18, 2016 94.16 95.21 93.89 94.56 42,048,342 +1.07(+1.14%)
May 17, 2016 94.55 94.67 93.01 93.49 46,907,731 -0.39(-0.42%)
May 16, 2016 92.39 94.39 91.66 93.88 61,244,148 +3.36(+3.71%)
May 13, 2016 90.00 91.67 90.00 90.52 44,392,765 +0.18(+0.20%)
May 12, 2016 92.72 92.78 89.47 90.34 76,240,086 -2.17(-2.35%)
May 11, 2016 93.48 93.57 92.46 92.51 28,708,024 -0.91(-0.97%)
May 10, 2016 93.33 93.57 92.11 93.42 33,679,964 +0.63(+0.68%)
May 09, 2016 93.00 93.77 92.61 92.79 32,930,229 +0.07(+0.08%)
May 06, 2016 93.37 93.45 91.85 92.72 43,699,886 -0.52(-0.56%)
May 05, 2016 94.00 94.07 92.68 93.24 35,882,233 -0.95(-1.01%)
May 04, 2016 95.20 95.90 93.82 94.19 41,019,263 -0.99(-1.04%)
May 03, 2016 94.20 95.74 93.68 95.18 56,815,686 +1.54(+1.64%)
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.