FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
219.31 USD  +3.29 (+1.52%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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.
   
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