FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
241.41 USD  -3.52 (-1.44%)
Official Closing Price  /  Updated: 7:59 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.886 8.283 7.821 8.227 236,062,337 +0.45(+5.73%)
Oct 28, 2005 8.006 8.061 7.739 7.781 192,516,114 -0.13(-1.70%)
Oct 27, 2005 8.141 8.144 7.916 7.916 103,044,305 -0.23(-2.84%)
Oct 26, 2005 8.040 8.223 7.989 8.147 158,222,701 +0.13(+1.66%)
Oct 25, 2005 8.057 8.121 7.956 8.014 116,569,173 -0.10(-1.22%)
Oct 24, 2005 7.893 8.113 7.870 8.113 152,947,585 +0.16(+2.03%)
Oct 21, 2005 8.140 8.140 7.909 7.951 199,186,799 -0.07(-0.86%)
Oct 20, 2005 7.781 8.071 7.764 8.020 339,477,635 +0.17(+2.18%)
Oct 19, 2005 7.439 7.851 7.316 7.849 252,188,489 +0.39(+5.23%)
Oct 18, 2005 7.607 7.707 7.457 7.459 152,397,623 -0.18(-2.30%)
Oct 17, 2005 7.711 7.747 7.526 7.634 154,239,281 -0.08(-1.04%)
Oct 14, 2005 7.719 7.764 7.541 7.714 258,905,360 +0.04(+0.48%)
Oct 13, 2005 7.063 7.707 7.039 7.677 466,427,843 +0.64(+9.12%)
Oct 12, 2005 6.950 7.186 6.839 7.036 674,384,431 -0.33(-4.54%)
Oct 11, 2005 7.319 7.410 7.200 7.370 311,251,052 +0.17(+2.42%)
Oct 10, 2005 7.406 7.416 7.183 7.196 126,950,943 -0.13(-1.81%)
Oct 07, 2005 7.391 7.419 7.221 7.329 169,481,977 -0.06(-0.77%)
Oct 06, 2005 7.600 7.641 7.267 7.386 189,160,853 -0.15(-2.05%)
Oct 05, 2005 7.761 7.766 7.540 7.540 138,072,438 -0.14(-1.80%)
Oct 04, 2005 7.850 7.907 7.679 7.679 123,259,220 -0.10(-1.27%)
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.