FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
163.92 USD  -1.32 (-0.80%)
Streaming Delayed Price  /  Updated: 12:01 PM EDT, Apr 24, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.49 19.52 18.49 19.34 336,074,487 +0.45(+2.41%)
Jan 30, 2008 18.77 19.35 18.57 18.88 310,531,004 +0.09(+0.49%)
Jan 29, 2008 18.74 18.97 18.44 18.79 274,899,373 +0.22(+1.18%)
Jan 28, 2008 18.31 19.03 18.06 18.57 368,435,417 +0.00(+0.00%)
Jan 25, 2008 19.86 19.87 18.52 18.57 388,465,959 -0.80(-4.12%)
Jan 24, 2008 20.00 20.10 18.86 19.37 501,087,951 -0.50(-2.50%)
Jan 23, 2008 19.46 20.00 18.02 19.87 842,868,355 -2.37(-10.65%)
Jan 22, 2008 21.15 22.85 20.86 22.23 605,363,864 -0.82(-3.54%)
Jan 21, 2008 23.56 23.68 22.80 23.05 431,085,557 +0.00(+0.00%)
Jan 18, 2008 23.56 23.68 22.80 23.05 430,766,602 +0.07(+0.29%)
Jan 17, 2008 23.07 23.62 22.63 22.98 439,544,798 +0.18(+0.78%)
Jan 16, 2008 23.62 24.14 22.39 22.81 553,647,829 -1.34(-5.56%)
Jan 15, 2008 25.39 25.60 23.52 24.15 586,181,778 -1.39(-5.45%)
Jan 14, 2008 25.36 25.63 25.02 25.54 274,784,209 +0.87(+3.53%)
Jan 11, 2008 25.14 25.41 24.29 24.67 307,753,103 -0.76(-2.99%)
Jan 10, 2008 25.37 25.86 25.06 25.43 370,409,886 -0.20(-0.77%)
Jan 09, 2008 24.47 25.64 24.04 25.63 453,570,411 +1.16(+4.76%)
Jan 08, 2008 25.73 26.07 24.40 24.46 380,463,601 -0.91(-3.60%)
Jan 07, 2008 25.89 26.23 24.32 25.38 517,832,651 -0.34(-1.34%)
Jan 04, 2008 27.35 27.57 25.56 25.72 363,724,445 -2.13(-7.63%)
Jan 03, 2008 27.92 28.20 27.53 27.85 210,369,530 +0.01(+0.05%)
Jan 02, 2008 28.47 28.61 27.51 27.83 269,687,523 -0.46(-1.64%)
Jan 01, 2008 28.50 28.64 28.25 28.30 134,832,894 +0.00(+0.00%)
Dec 31, 2007 28.50 28.64 28.25 28.30 134,362,676 -0.25(-0.88%)
Dec 28, 2007 28.66 28.79 28.13 28.55 173,362,784 +0.18(+0.63%)
Dec 27, 2007 28.42 28.99 28.26 28.37 198,716,021 -0.05(-0.19%)
Dec 26, 2007 28.43 28.71 28.12 28.42 175,788,921 +0.02(+0.08%)
Dec 24, 2007 27.86 28.48 27.83 28.40 120,066,870 +0.70(+2.52%)
Dec 21, 2007 27.16 27.70 27.13 27.70 248,544,100 +0.96(+3.58%)
Dec 20, 2007 26.49 26.83 26.19 26.74 193,074,189 +0.58(+2.23%)
Dec 19, 2007 26.14 26.38 25.84 26.16 206,517,311 +0.02(+0.08%)
Dec 18, 2007 26.65 26.76 25.51 26.14 305,513,131 -0.20(-0.77%)
Dec 17, 2007 27.25 27.52 26.14 26.34 255,915,506 -0.86(-3.15%)
Dec 14, 2007 27.20 28.57 27.08 27.20 168,571,067 -0.21(-0.75%)
Dec 13, 2007 27.17 27.45 26.83 27.40 216,184,374 +0.14(+0.51%)
Dec 12, 2007 27.63 27.78 26.54 27.27 305,900,119 +0.33(+1.23%)
Dec 11, 2007 27.82 28.12 26.77 26.93 277,261,124 -0.81(-2.92%)
Dec 10, 2007 27.66 27.95 27.53 27.74 180,447,001 -0.01(-0.05%)
Dec 07, 2007 27.22 27.86 26.86 27.76 266,403,788 +0.62(+2.29%)
Dec 06, 2007 26.60 27.16 26.59 27.14 224,963,298 +0.64(+2.40%)
Dec 05, 2007 26.13 26.57 26.06 26.50 222,872,895 +0.81(+3.16%)
Dec 04, 2007 25.31 25.84 25.28 25.69 193,369,568 +0.14(+0.53%)
Dec 03, 2007 25.98 26.31 25.39 25.55 240,173,395 -0.48(-1.84%)
Nov 30, 2007 26.76 26.81 25.67 26.03 296,819,250 -0.30(-1.12%)
Nov 29, 2007 25.63 26.45 25.59 26.33 261,895,795 +0.58(+2.26%)
Nov 28, 2007 25.26 25.80 25.05 25.75 287,487,200 +0.77(+3.09%)
Nov 27, 2007 25.03 25.11 24.29 24.97 329,010,472 +0.32(+1.31%)
Nov 26, 2007 24.80 25.32 24.62 24.65 326,263,847 +0.14(+0.58%)
Nov 23, 2007 24.57 24.58 24.25 24.51 116,439,001 +0.44(+1.83%)
Nov 21, 2007 23.69 24.62 23.52 24.07 304,478,503 -0.06(-0.23%)
Nov 20, 2007 23.67 24.54 23.36 24.12 385,601,552 +0.70(+2.99%)
Nov 19, 2007 23.73 24.03 23.16 23.42 288,386,763 -0.35(-1.47%)
Nov 16, 2007 23.61 23.86 22.76 23.77 345,761,199 +0.30(+1.27%)
Nov 15, 2007 23.77 24.23 22.90 23.47 371,671,776 -0.26(-1.09%)
Nov 14, 2007 25.31 25.37 23.39 23.73 362,052,439 -0.55(-2.27%)
Nov 13, 2007 22.98 24.43 22.88 24.28 434,351,848 +2.31(+10.54%)
Nov 12, 2007 23.61 23.96 21.52 21.97 441,651,294 -1.66(-7.02%)
Nov 09, 2007 24.45 25.02 23.60 23.62 381,264,646 -1.44(-5.75%)
Nov 08, 2007 26.67 26.70 23.97 25.07 472,229,905 -1.55(-5.82%)
Nov 07, 2007 27.23 27.53 26.59 26.61 248,324,776 -0.78(-2.86%)
Nov 06, 2007 26.72 27.43 26.47 27.40 238,518,735 +0.80(+3.01%)
Nov 05, 2007 26.47 26.99 26.32 26.60 200,959,430 -0.24(-0.90%)
Nov 02, 2007 27.03 27.06 26.21 26.84 250,405,834 +0.06(+0.23%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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