FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
159.88 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 16, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.80 27.16 26.42 27.14 208,052,327 +0.42(+1.58%)
Oct 30, 2007 26.60 27.05 26.39 26.71 234,650,143 +0.27(+1.03%)
Oct 29, 2007 26.49 26.66 26.39 26.44 135,065,518 +0.06(+0.21%)
Oct 26, 2007 26.47 26.48 26.13 26.39 176,573,943 +0.27(+1.05%)
Oct 25, 2007 26.41 26.56 25.95 26.11 243,084,730 -0.45(-1.69%)
Oct 24, 2007 26.54 26.74 25.61 26.56 321,768,888 -0.03(-0.12%)
Oct 23, 2007 26.94 26.94 26.11 26.59 448,285,698 +1.69(+6.77%)
Oct 22, 2007 24.34 24.99 24.28 24.91 412,374,200 +0.56(+2.31%)
Oct 19, 2007 24.89 24.95 24.29 24.35 322,576,261 -0.44(-1.78%)
Oct 18, 2007 24.50 24.88 24.44 24.79 205,816,198 +0.11(+0.43%)
Oct 17, 2007 24.67 24.72 24.17 24.68 281,716,078 +0.45(+1.87%)
Oct 16, 2007 23.65 24.31 23.59 24.23 266,579,404 +0.37(+1.56%)
Oct 15, 2007 24.00 24.22 23.36 23.85 269,355,933 -0.04(-0.16%)
Oct 12, 2007 23.29 23.90 23.11 23.89 246,761,039 +0.72(+3.10%)
Oct 11, 2007 24.21 24.55 21.89 23.18 410,205,768 -0.65(-2.73%)
Oct 10, 2007 23.94 23.98 23.66 23.83 166,555,508 -0.15(-0.64%)
Oct 09, 2007 24.31 24.44 23.81 23.98 276,129,231 -0.01(-0.03%)
Oct 08, 2007 23.36 23.99 23.28 23.99 208,679,555 +0.92(+4.00%)
Oct 05, 2007 22.62 23.08 22.53 23.06 235,321,317 +0.74(+3.33%)
Oct 04, 2007 22.57 22.58 21.93 22.32 164,016,545 -0.24(-1.06%)
Oct 03, 2007 22.54 22.74 22.43 22.56 172,904,655 -0.08(-0.33%)
Oct 02, 2007 22.36 22.66 22.27 22.64 197,803,571 +0.30(+1.35%)
Oct 01, 2007 22.09 22.49 21.85 22.33 209,016,479 +0.41(+1.87%)
Sep 28, 2007 21.92 22.09 21.82 21.92 153,429,045 -0.15(-0.67%)
Sep 27, 2007 21.97 22.07 21.76 22.07 163,995,860 +0.25(+1.13%)
Sep 26, 2007 22.07 22.14 21.61 21.82 243,580,603 -0.06(-0.27%)
Sep 25, 2007 20.98 21.89 20.97 21.88 297,462,879 +0.70(+3.30%)
Sep 24, 2007 20.96 21.41 20.95 21.18 262,521,497 +0.59(+2.87%)
Sep 21, 2007 20.16 20.66 20.04 20.59 284,601,793 +0.55(+2.74%)
Sep 20, 2007 20.02 20.26 19.90 20.04 172,764,914 -0.07(-0.33%)
Sep 19, 2007 20.43 20.45 19.91 20.11 256,483,136 -0.02(-0.11%)
Sep 18, 2007 19.87 20.41 19.69 20.13 265,707,841 +0.36(+1.81%)
Sep 17, 2007 19.86 20.08 19.66 19.77 198,138,395 -0.06(-0.29%)
Sep 14, 2007 19.51 19.85 19.46 19.83 151,620,077 +0.23(+1.17%)
Sep 13, 2007 19.83 19.86 19.52 19.60 163,854,334 +0.05(+0.26%)
Sep 12, 2007 19.43 19.91 19.39 19.55 255,692,479 +0.19(+1.00%)
Sep 11, 2007 19.70 19.76 19.11 19.36 242,675,650 -0.17(-0.89%)
Sep 10, 2007 19.57 19.72 19.14 19.53 371,565,614 +0.71(+3.75%)
Sep 07, 2007 18.86 18.90 18.57 18.82 357,373,324 -0.46(-2.40%)
Sep 06, 2007 19.37 19.65 18.96 19.29 474,972,246 -0.25(-1.28%)
Sep 05, 2007 20.71 20.83 19.44 19.54 580,954,178 -1.06(-5.13%)
Sep 04, 2007 19.99 20.82 19.98 20.59 328,151,320 +0.81(+4.10%)
Aug 31, 2007 19.93 19.95 19.63 19.78 218,843,387 +0.32(+1.64%)
Aug 30, 2007 18.95 19.75 18.90 19.46 358,698,550 +0.31(+1.62%)
Aug 29, 2007 18.55 19.17 18.51 19.15 291,475,268 +1.04(+5.72%)
Aug 28, 2007 18.71 18.92 18.09 18.12 294,357,644 -0.78(-4.11%)
Aug 27, 2007 19.06 19.24 18.87 18.89 176,699,901 -0.44(-2.25%)
Aug 24, 2007 18.65 19.34 18.54 19.33 227,641,043 +0.60(+3.23%)
Aug 23, 2007 19.01 19.05 18.54 18.72 216,503,861 -0.21(-1.09%)
Aug 22, 2007 18.75 18.96 18.62 18.93 264,441,177 +0.71(+3.87%)
Aug 21, 2007 17.46 18.42 17.29 18.22 325,254,832 +0.76(+4.38%)
Aug 20, 2007 17.71 17.79 17.21 17.46 200,798,598 +0.02(+0.13%)
Aug 17, 2007 17.43 17.64 17.12 17.44 298,589,536 +0.72(+4.28%)
Aug 16, 2007 16.72 16.93 15.95 16.72 466,421,753 -0.41(-2.38%)
Aug 15, 2007 17.53 17.84 17.09 17.13 247,895,935 -0.59(-3.33%)
Aug 14, 2007 18.33 18.33 17.67 17.72 184,704,219 -0.54(-2.94%)
Aug 13, 2007 18.33 18.48 18.07 18.26 188,204,093 +0.40(+2.23%)
Aug 10, 2007 17.59 18.25 17.19 17.86 352,384,970 -0.20(-1.10%)
Aug 09, 2007 18.73 19.00 17.87 18.06 281,266,937 -1.09(-5.69%)
Aug 08, 2007 19.54 19.55 18.86 19.14 201,990,495 -0.15(-0.76%)
Aug 07, 2007 19.28 19.61 18.95 19.29 237,658,610 -0.03(-0.16%)
Aug 06, 2007 18.99 19.32 18.33 19.32 231,194,873 +0.49(+2.58%)
Aug 03, 2007 19.09 19.42 18.79 18.84 169,599,563 -0.66(-3.40%)
Aug 02, 2007 19.52 19.57 19.16 19.50 213,120,250 +0.21(+1.10%)
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