FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
217.73 USD  -3.23 (-1.46%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 216.88 220.45 216.62 218.86 38,320,612 +5.56(+2.61%)
Oct 30, 2018 211.15 215.18 209.27 213.30 36,639,606 +1.06(+0.50%)
Oct 29, 2018 219.19 219.69 206.09 212.24 45,882,319 -4.06(-1.88%)
Oct 26, 2018 215.90 220.19 212.67 216.30 47,258,300 -3.50(-1.59%)
Oct 25, 2018 217.71 221.38 216.75 219.80 29,695,716 +4.71(+2.19%)
Oct 24, 2018 222.60 224.23 214.54 215.09 40,813,984 -7.64(-3.43%)
Oct 23, 2018 215.83 223.25 214.70 222.73 38,729,014 +2.08(+0.94%)
Oct 22, 2018 219.79 223.36 218.94 220.65 28,778,931 +1.34(+0.61%)
Oct 19, 2018 218.06 221.26 217.43 219.31 33,078,700 +3.29(+1.52%)
Oct 18, 2018 217.86 219.74 213.00 216.02 32,550,478 -5.17(-2.34%)
Oct 17, 2018 222.30 222.64 219.34 221.19 22,868,320 -0.96(-0.43%)
Oct 16, 2018 218.93 222.99 216.76 222.15 29,170,931 +4.79(+2.20%)
Oct 15, 2018 221.16 221.83 217.27 217.36 30,762,753 -4.75(-2.14%)
Oct 12, 2018 220.42 222.88 216.84 222.11 40,337,800 +7.66(+3.57%)
Oct 11, 2018 214.52 219.50 212.32 214.45 53,104,570 -1.91(-0.88%)
Oct 10, 2018 225.46 226.35 216.05 216.36 41,916,044 -10.51(-4.63%)
Oct 09, 2018 223.64 227.27 222.25 226.87 26,881,569 +3.10(+1.39%)
Oct 08, 2018 222.21 224.80 220.20 223.77 29,657,979 -0.52(-0.23%)
Oct 05, 2018 227.96 228.41 220.58 224.29 33,580,400 -3.70(-1.62%)
Oct 04, 2018 230.78 232.35 226.73 227.99 32,032,578 -4.08(-1.76%)
Oct 03, 2018 230.05 233.47 229.78 232.07 28,640,160 +2.79(+1.22%)
Oct 02, 2018 227.25 230.00 226.63 229.28 24,771,506 +2.02(+0.89%)
Oct 01, 2018 227.95 229.42 226.35 227.26 23,594,430 +1.52(+0.67%)
Sep 28, 2018 224.79 225.84 224.02 225.74 22,929,300 +0.79(+0.35%)
Sep 27, 2018 223.82 226.44 223.54 224.95 29,770,641 +4.53(+2.06%)
Sep 26, 2018 221.00 223.75 219.76 220.42 23,973,352 -1.77(-0.80%)
Sep 25, 2018 219.75 222.82 219.70 222.19 24,535,224 +1.40(+0.63%)
Sep 24, 2018 216.82 221.26 216.63 220.79 27,682,759 +3.13(+1.44%)
Sep 21, 2018 220.78 221.36 217.29 217.66 96,246,700 -2.37(-1.08%)
Sep 20, 2018 220.24 222.28 219.15 220.03 26,597,584 +1.66(+0.76%)
Sep 19, 2018 218.50 219.62 215.30 218.37 27,112,484 +0.13(+0.06%)
Sep 18, 2018 217.79 221.85 217.12 218.24 31,554,853 +0.36(+0.17%)
Sep 17, 2018 222.15 222.95 217.27 217.88 37,131,137 -5.96(-2.66%)
Sep 14, 2018 225.75 226.84 222.52 223.84 31,999,200 -2.57(-1.14%)
Sep 13, 2018 223.52 228.35 222.57 226.41 41,605,484 +5.34(+2.42%)
Sep 12, 2018 224.94 225.00 219.84 221.07 49,259,936 -2.78(-1.24%)
Sep 11, 2018 218.01 224.30 216.56 223.85 35,724,948 +5.52(+2.53%)
Sep 10, 2018 220.95 221.85 216.47 218.33 39,506,573 -2.97(-1.34%)
Sep 07, 2018 221.85 225.37 220.71 221.30 37,619,800 -1.80(-0.81%)
Sep 06, 2018 226.23 227.35 221.30 223.10 34,273,178 -3.77(-1.66%)
Sep 05, 2018 228.99 229.67 225.10 226.87 33,319,740 -1.49(-0.65%)
Sep 04, 2018 228.41 229.18 226.63 228.36 27,382,263 +0.73(+0.32%)
Aug 31, 2018 227.63 227.63 227.63 0 +2.60(+1.16%)
Aug 30, 2018 223.25 228.26 222.40 225.03 48,772,237 +2.05(+0.92%)
Aug 29, 2018 220.15 223.49 219.41 222.98 27,243,751 +3.28(+1.49%)
Aug 28, 2018 219.01 220.54 218.92 219.70 22,759,967 +1.76(+0.81%)
Aug 27, 2018 217.15 218.74 216.33 217.94 20,519,381 +1.78(+0.82%)
Aug 24, 2018 216.60 216.90 215.11 216.16 18,476,300 +0.67(+0.31%)
Aug 23, 2018 214.65 217.05 214.60 215.49 18,876,176 +0.44(+0.20%)
Aug 22, 2018 214.10 216.36 213.84 215.05 19,009,656 +0.01(+0.00%)
Aug 21, 2018 216.80 217.19 214.02 215.04 26,143,156 -0.42(-0.19%)
Aug 20, 2018 218.10 219.18 215.11 215.46 30,275,441 -2.12(-0.97%)
Aug 17, 2018 213.44 217.95 213.16 217.58 35,426,900 +4.26(+2.00%)
Aug 16, 2018 211.75 213.81 211.47 213.32 28,492,653 +3.08(+1.46%)
Aug 15, 2018 209.22 210.74 208.33 210.24 28,784,876 +0.49(+0.23%)
Aug 14, 2018 210.15 210.56 208.26 209.75 20,727,206 +0.88(+0.42%)
Aug 13, 2018 207.70 210.95 207.70 208.87 25,881,121 +1.34(+0.65%)
Aug 10, 2018 207.36 209.10 206.67 207.53 24,611,200 -1.35(-0.65%)
Aug 09, 2018 207.28 209.78 207.20 208.88 23,479,991 +1.63(+0.79%)
Aug 08, 2018 206.05 207.81 204.52 207.25 22,508,235 +0.14(+0.07%)
Aug 07, 2018 209.32 209.50 206.76 207.11 25,564,786 -1.96(-0.94%)
Aug 06, 2018 208.00 209.25 207.07 209.07 25,414,580 +1.08(+0.52%)
Aug 03, 2018 207.03 208.74 205.48 207.99 33,447,300 +0.60(+0.29%)
Aug 02, 2018 200.58 208.38 200.35 207.39 62,374,782 +5.89(+2.92%)
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.