FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
331.50 USD  +9.18 (+2.85%)
Official Closing Price  /  Updated: 6:26 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 05, 2020 323.35 331.75 323.23 331.50 34,289,147 +9.18(+2.85%)
Jun 04, 2020 324.39 325.62 320.78 322.32 21,876,553 -2.80(-0.86%)
Jun 03, 2020 324.66 326.20 322.30 325.12 26,106,351 +1.78(+0.55%)
Jun 02, 2020 320.74 323.44 318.93 323.34 21,865,005 +1.49(+0.46%)
Jun 01, 2020 317.75 322.35 317.21 321.85 20,228,555 +3.91(+1.23%)
May 29, 2020 319.25 321.15 316.47 317.94 38,399,500 -0.31(-0.10%)
May 28, 2020 316.77 323.44 315.63 318.25 33,418,268 +0.14(+0.04%)
May 27, 2020 316.14 318.71 313.09 318.11 28,224,069 +1.38(+0.44%)
May 26, 2020 323.50 324.24 316.50 316.73 31,356,217 -2.16(-0.68%)
May 22, 2020 315.77 319.23 315.35 318.89 20,450,700 +2.39(+0.76%)
May 21, 2020 318.66 320.89 315.87 316.50 25,661,535 -2.73(-0.86%)
May 20, 2020 316.68 319.52 316.20 319.23 27,860,493 +6.09(+1.94%)
May 19, 2020 315.03 318.52 313.01 313.14 25,407,166 -1.82(-0.58%)
May 18, 2020 313.17 316.50 310.32 314.96 33,826,969 +7.25(+2.36%)
May 15, 2020 300.35 307.90 300.21 307.71 41,587,000 -1.83(-0.59%)
May 14, 2020 304.51 309.79 301.53 309.54 39,685,433 +1.89(+0.61%)
May 13, 2020 312.15 315.95 303.21 307.65 50,118,414 -3.76(-1.21%)
May 12, 2020 317.83 319.69 310.91 311.41 40,472,576 -3.60(-1.14%)
May 11, 2020 308.10 317.05 307.24 315.01 36,444,796 +4.88(+1.57%)
May 08, 2020 305.64 310.35 304.29 310.13 33,511,900 +6.39(+2.10%)
May 07, 2020 303.22 305.17 301.97 303.74 28,762,744 +3.11(+1.03%)
May 06, 2020 300.18 303.24 298.87 300.63 35,551,603 +3.07(+1.03%)
May 05, 2020 295.06 301.00 294.46 297.56 36,914,940 +4.40(+1.50%)
May 04, 2020 289.17 293.69 286.32 293.16 33,379,803 +4.09(+1.41%)
May 01, 2020 286.25 299.00 285.85 289.07 60,154,100 -4.73(-1.61%)
Apr 30, 2020 289.96 294.53 288.35 293.80 45,639,623 +6.07(+2.11%)
Apr 29, 2020 284.73 289.67 283.89 287.73 34,255,813 +9.15(+3.28%)
Apr 28, 2020 285.08 285.83 278.20 278.58 27,971,472 -4.59(-1.62%)
Apr 27, 2020 281.80 284.54 279.95 283.17 29,262,222 +0.20(+0.07%)
Apr 24, 2020 277.20 283.01 277.00 282.97 31,627,100 +7.94(+2.89%)
Apr 23, 2020 275.87 281.75 274.87 275.03 31,173,873 -0.70(-0.25%)
Apr 22, 2020 273.61 277.90 272.20 275.73 29,235,674 +7.36(+2.74%)
Apr 21, 2020 276.28 277.25 265.43 268.37 45,228,570 -8.56(-3.09%)
Apr 20, 2020 277.95 281.68 276.85 276.93 32,481,734 -5.87(-2.08%)
Apr 17, 2020 284.69 286.95 276.86 282.80 53,812,400 -3.89(-1.36%)
Apr 16, 2020 287.38 288.20 282.35 286.69 39,133,225 +2.26(+0.79%)
Apr 15, 2020 283.18 286.33 280.63 284.43 32,768,172 -2.62(-0.91%)
Apr 14, 2020 280.00 288.25 278.05 287.05 48,678,923 +13.80(+5.05%)
Apr 13, 2020 268.31 273.70 265.83 273.25 32,711,965 +5.26(+1.96%)
Apr 09, 2020 268.70 270.07 264.70 267.99 40,529,100 +1.92(+0.72%)
Apr 08, 2020 262.74 267.37 261.23 266.07 42,161,843 +6.64(+2.56%)
Apr 07, 2020 269.39 271.70 259.00 259.43 50,682,957 -3.04(-1.16%)
Apr 06, 2020 250.90 263.11 249.38 262.47 50,362,919 +21.06(+8.72%)
Apr 03, 2020 242.80 245.70 238.97 241.41 32,470,000 -3.52(-1.44%)
Apr 02, 2020 240.34 245.15 236.90 244.93 41,451,406 +4.02(+1.67%)
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.