FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
275.15 USD  +3.69 (+1.36%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.01 28.11 26.88 26.93 1,255,669,100 -1.12(-4.00%)
Oct 29, 2009 27.86 28.12 27.45 28.05 997,973,200 +0.56(+2.05%)
Oct 28, 2009 28.24 28.29 27.30 27.49 1,432,176,900 -0.71(-2.52%)
Oct 27, 2009 28.81 28.97 28.06 28.20 1,323,965,300 -0.73(-2.52%)
Oct 26, 2009 29.10 29.54 28.59 28.93 847,592,200 -0.21(-0.72%)
Oct 23, 2009 29.39 29.40 29.03 29.13 736,376,900 -0.18(-0.61%)
Oct 22, 2009 29.24 29.69 28.93 29.31 1,384,936,000 +0.04(+0.14%)
Oct 21, 2009 28.50 29.82 28.46 29.27 2,089,021,900 +0.88(+3.10%)
Oct 20, 2009 28.66 28.82 28.26 28.39 1,996,818,600 +1.27(+4.69%)
Oct 19, 2009 26.84 27.14 26.51 27.12 1,648,903,900 +0.26(+0.96%)
Oct 16, 2009 27.05 27.19 26.83 26.86 754,996,900 -0.36(-1.32%)
Oct 15, 2009 27.09 27.27 27.08 27.22 653,723,700 -0.10(-0.38%)
Oct 14, 2009 27.46 27.47 27.18 27.33 657,143,900 +0.18(+0.67%)
Oct 13, 2009 27.23 27.31 27.10 27.15 609,035,700 -0.11(-0.41%)
Oct 12, 2009 27.29 27.36 27.09 27.26 504,043,400 +0.05(+0.18%)
Oct 09, 2009 27.00 27.24 26.95 27.21 513,226,000 +0.17(+0.63%)
Oct 08, 2009 27.24 27.35 26.98 27.04 766,869,600 -0.14(-0.52%)
Oct 07, 2009 27.11 27.22 27.00 27.18 814,919,000 +0.03(+0.13%)
Oct 06, 2009 26.82 27.14 26.76 27.14 1,058,899,800 +0.57(+2.14%)
Oct 05, 2009 26.60 26.69 26.32 26.57 740,483,100 +0.16(+0.61%)
Oct 02, 2009 25.92 26.56 25.91 26.41 968,289,000 +0.58(+2.23%)
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.