FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
240.51 USD  +4.10 (+1.73%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 198.68 199.49 197.05 197.92 31,110,600 -1.82(-0.91%)
Jun 27, 2019 200.45 201.57 199.57 199.74 20,854,994 -0.06(-0.03%)
Jun 26, 2019 197.77 200.99 197.35 199.80 26,059,079 +4.23(+2.16%)
Jun 25, 2019 198.43 199.26 195.29 195.57 21,061,384 -3.01(-1.52%)
Jun 24, 2019 198.54 200.16 198.17 198.58 18,209,812 -0.20(-0.10%)
Jun 21, 2019 198.80 200.85 198.15 198.78 47,800,500 -0.68(-0.34%)
Jun 20, 2019 200.37 200.61 198.03 199.46 21,509,624 +1.59(+0.80%)
Jun 19, 2019 199.68 199.88 197.31 197.87 21,104,604 -0.58(-0.29%)
Jun 18, 2019 196.05 200.29 195.21 198.45 26,536,825 +4.56(+2.35%)
Jun 17, 2019 192.90 194.96 192.17 193.89 14,666,861 +1.15(+0.60%)
Jun 14, 2019 191.54 193.59 190.30 192.74 18,761,400 -0.06(-0.03%)
Jun 13, 2019 194.70 196.79 193.60 192.80 21,666,197 -1.39(-0.72%)
Jun 12, 2019 193.95 195.97 193.38 194.19 18,236,957 -0.62(-0.32%)
Jun 11, 2019 194.86 196.00 193.60 194.81 26,921,803 +2.23(+1.16%)
Jun 10, 2019 191.81 195.37 191.62 192.58 26,214,769 +2.43(+1.28%)
Jun 07, 2019 186.51 191.92 185.77 190.15 30,684,300 +4.93(+2.66%)
Jun 06, 2019 183.08 185.47 182.15 185.22 22,514,629 +2.68(+1.47%)
Jun 05, 2019 184.28 184.99 181.14 182.54 29,765,121 +2.90(+1.61%)
Jun 04, 2019 175.44 179.83 174.52 179.64 30,928,250 +6.04(+3.48%)
Jun 03, 2019 175.60 177.92 170.27 173.60 40,382,169 -1.47(-0.84%)
May 31, 2019 176.23 177.99 174.99 175.07 27,043,500 -3.23(-1.81%)
May 30, 2019 177.95 179.23 176.67 178.30 21,195,391 +0.92(+0.52%)
May 29, 2019 176.42 179.35 176.00 177.38 28,473,840 -0.85(-0.48%)
May 28, 2019 178.92 180.59 177.91 178.23 27,940,456 -0.74(-0.41%)
May 24, 2019 180.20 182.14 178.62 178.97 23,714,600 -0.69(-0.38%)
May 23, 2019 179.80 180.54 177.81 179.66 36,517,426 -3.12(-1.71%)
May 22, 2019 184.66 185.71 182.55 182.78 29,726,894 -3.82(-2.05%)
May 21, 2019 185.22 188.00 184.70 186.60 28,358,659 +3.36(+1.83%)
May 20, 2019 183.52 184.35 180.28 183.24 38,590,584 -5.76(-3.05%)
May 17, 2019 186.93 190.90 186.76 189.00 32,879,000 -1.08(-0.57%)
May 16, 2019 189.91 192.47 188.84 190.08 33,017,822 -0.84(-0.44%)
May 15, 2019 186.27 191.75 186.02 190.92 26,537,053 +2.26(+1.20%)
May 14, 2019 186.41 189.70 185.41 188.66 35,645,805 +2.94(+1.58%)
May 13, 2019 187.71 189.48 182.85 185.72 57,400,402 -11.46(-5.81%)
May 10, 2019 197.42 198.85 192.77 197.18 41,208,700 -3.54(-1.76%)
May 09, 2019 200.40 201.68 196.66 200.72 34,894,737 -2.18(-1.07%)
May 08, 2019 201.90 205.34 201.75 202.90 26,332,757 +0.04(+0.02%)
May 07, 2019 205.88 207.42 200.82 202.86 38,746,234 -5.62(-2.70%)
May 06, 2019 204.29 208.84 203.50 208.48 32,411,191 -3.27(-1.54%)
May 03, 2019 210.89 211.84 210.23 211.75 20,892,300 +2.60(+1.24%)
May 02, 2019 209.84 212.65 208.13 209.15 31,980,056 -1.37(-0.65%)
May 01, 2019 209.88 215.31 209.23 210.52 64,791,130 +9.85(+4.91%)
Apr 30, 2019 203.06 203.40 199.11 200.67 46,407,275 -3.94(-1.93%)
Apr 29, 2019 204.40 205.97 203.86 204.61 22,175,348 +0.31(+0.15%)
Apr 26, 2019 204.90 205.00 202.12 204.30 18,649,100 -0.98(-0.48%)
Apr 25, 2019 206.83 207.76 205.12 205.28 18,526,189 -1.88(-0.91%)
Apr 24, 2019 207.36 208.48 207.05 207.16 17,530,879 -0.32(-0.15%)
Apr 23, 2019 204.43 207.75 203.90 207.48 23,313,472 +2.95(+1.44%)
Apr 22, 2019 202.83 204.94 202.34 204.53 19,436,230 +0.67(+0.33%)
Apr 18, 2019 203.12 204.15 202.52 203.86 24,195,700 +0.73(+0.36%)
Apr 17, 2019 199.54 203.38 198.61 203.13 28,894,244 +3.88(+1.95%)
Apr 16, 2019 199.46 201.37 198.56 199.25 25,687,567 +0.02(+0.01%)
Apr 15, 2019 198.58 199.85 198.01 199.23 17,528,542 +0.36(+0.18%)
Apr 12, 2019 199.20 200.14 196.21 198.87 27,760,600 -0.08(-0.04%)
Apr 11, 2019 200.85 201.00 198.44 198.95 20,890,892 -1.67(-0.83%)
Apr 10, 2019 198.68 200.74 198.18 200.62 21,681,312 +1.12(+0.56%)
Apr 09, 2019 200.32 202.85 199.23 199.50 35,761,712 -0.60(-0.30%)
Apr 08, 2019 196.42 200.23 196.34 200.10 25,869,812 +3.10(+1.57%)
Apr 05, 2019 196.45 197.10 195.93 197.00 18,526,600 +1.31(+0.67%)
Apr 04, 2019 194.79 196.37 193.14 195.69 19,106,361 +0.34(+0.17%)
Apr 03, 2019 193.25 196.50 193.15 195.35 23,265,566 +1.33(+0.69%)
Apr 02, 2019 191.09 194.46 191.05 194.02 22,748,933 +2.78(+1.45%)
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.