FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.82 USD  -1.21 (-0.70%)
Streaming Delayed Price  /  Updated: 3:11 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 171.19 173.32 170.99 172.03 26,105,808 +1.10(+0.64%)
Feb 19, 2019 169.71 171.44 169.49 170.93 18,963,562 +0.51(+0.30%)
Feb 15, 2019 171.25 171.70 169.75 170.42 24,626,800 -0.38(-0.22%)
Feb 14, 2019 169.71 171.26 169.38 170.80 21,803,425 +0.62(+0.36%)
Feb 13, 2019 171.39 172.48 169.92 170.18 22,464,361 -0.71(-0.42%)
Feb 12, 2019 170.10 171.00 169.70 170.89 22,231,488 +1.46(+0.86%)
Feb 11, 2019 171.05 171.21 169.25 169.43 20,947,752 -0.98(-0.58%)
Feb 08, 2019 168.99 170.66 168.42 170.41 23,819,900 -0.53(-0.31%)
Feb 07, 2019 172.40 173.94 170.34 170.94 31,699,978 -3.30(-1.89%)
Feb 06, 2019 174.65 175.57 172.85 174.24 28,221,671 +0.06(+0.03%)
Feb 05, 2019 172.86 175.08 172.35 174.18 36,070,643 +2.93(+1.71%)
Feb 04, 2019 167.41 171.65 167.28 171.25 31,407,009 +4.73(+2.84%)
Feb 01, 2019 166.96 168.98 165.93 166.52 32,668,100 +0.08(+0.05%)
Jan 31, 2019 166.11 169.00 164.56 166.44 40,671,597 +1.19(+0.72%)
Jan 30, 2019 163.25 166.15 160.23 165.25 61,053,275 +10.57(+6.83%)
Jan 29, 2019 156.25 158.13 154.11 154.68 40,922,041 -1.62(-1.04%)
Jan 28, 2019 155.79 156.33 153.66 156.30 26,162,402 -1.46(-0.93%)
Jan 25, 2019 155.48 158.13 154.32 157.76 33,547,800 +5.06(+3.31%)
Jan 24, 2019 154.11 154.48 151.74 152.70 25,425,952 -1.22(-0.79%)
Jan 23, 2019 154.15 155.14 151.70 153.92 23,115,277 +0.62(+0.40%)
Jan 22, 2019 156.41 156.73 152.62 153.30 30,377,792 -3.52(-2.24%)
Jan 18, 2019 157.50 157.88 155.98 156.82 33,751,000 +0.96(+0.62%)
Jan 17, 2019 154.20 157.66 153.26 155.86 29,633,402 +0.92(+0.59%)
Jan 16, 2019 153.08 155.88 153.00 154.94 30,551,238 +1.87(+1.22%)
Jan 15, 2019 150.27 153.39 150.05 153.07 28,674,886 +3.07(+2.05%)
Jan 14, 2019 150.85 151.27 149.22 150.00 32,397,842 -2.29(-1.50%)
Jan 11, 2019 152.88 153.70 151.51 152.29 27,023,200 -1.51(-0.98%)
Jan 10, 2019 152.50 153.97 150.86 153.80 35,674,378 +0.49(+0.32%)
Jan 09, 2019 151.29 154.53 149.63 153.31 45,048,412 +2.56(+1.70%)
Jan 08, 2019 149.56 151.82 148.52 150.75 40,886,363 +2.82(+1.91%)
Jan 07, 2019 148.70 148.83 145.90 147.93 54,693,650 -0.33(-0.22%)
Jan 04, 2019 144.53 148.55 143.80 148.26 58,607,000 +6.07(+4.27%)
Jan 03, 2019 143.98 145.72 142.00 142.19 91,244,270 -4.41(-3.01%)
Jan 02, 2019 154.89 158.85 154.23 146.60 36,569,410 -11.14(-7.06%)
Dec 31, 2018 158.53 159.36 156.48 157.74 35,003,400 +1.51(+0.97%)
Dec 28, 2018 157.50 158.52 154.55 156.23 42,291,400 +0.08(+0.05%)
Dec 27, 2018 155.84 156.77 150.07 156.15 51,702,122 -1.02(-0.65%)
Dec 26, 2018 148.30 157.23 146.72 157.17 58,225,156 +10.34(+7.04%)
Dec 24, 2018 148.15 151.55 146.59 146.83 37,169,200 -3.90(-2.59%)
Dec 21, 2018 156.86 158.16 149.63 150.73 95,744,300 -6.10(-3.89%)
Dec 20, 2018 160.40 162.11 155.30 156.83 64,680,487 -3.92(-2.44%)
Dec 19, 2018 166.00 167.45 159.09 160.75 48,892,119 -5.32(-3.20%)
Dec 18, 2018 165.38 167.53 164.39 166.07 33,795,444 +2.13(+1.30%)
Dec 17, 2018 165.45 168.35 162.73 163.94 43,336,753 -1.54(-0.93%)
Dec 14, 2018 169.00 169.08 165.28 165.48 40,703,700 -5.47(-3.20%)
Dec 13, 2018 170.49 172.57 169.55 170.95 31,854,097 +1.45(+0.86%)
Dec 12, 2018 170.40 171.92 169.02 169.50 35,491,611 +0.87(+0.52%)
Dec 11, 2018 171.66 171.79 167.00 168.63 45,999,862 -0.97(-0.57%)
Dec 10, 2018 165.00 170.09 163.33 169.60 61,965,337 +1.11(+0.66%)
Dec 07, 2018 173.49 174.49 168.30 168.49 42,281,600 -6.23(-3.57%)
Dec 06, 2018 171.76 174.78 170.42 174.72 42,812,978 -1.97(-1.11%)
Dec 04, 2018 180.95 182.39 176.27 176.69 41,344,200 -8.13(-4.40%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More