FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
172.22 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 14, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.34 15.83 15.02 15.37 2,904,573,000 -0.49(-3.11%)
Oct 30, 2008 15.46 16.03 15.37 15.86 2,866,656,800 +0.93(+6.21%)
Oct 29, 2008 14.41 15.65 14.28 14.94 3,414,212,200 +0.66(+4.64%)
Oct 28, 2008 13.63 14.36 13.20 14.27 2,859,733,100 +1.12(+8.49%)
Oct 27, 2008 13.58 13.95 13.12 13.16 2,115,349,600 -0.61(-4.45%)
Oct 24, 2008 12.90 13.99 12.87 13.77 2,782,602,200 -0.26(-1.88%)
Oct 23, 2008 13.79 14.18 13.13 14.03 2,932,003,200 +0.19(+1.40%)
Oct 22, 2008 13.91 14.46 13.28 13.84 3,935,415,400 +0.77(+5.88%)
Oct 21, 2008 13.85 13.99 13.02 13.07 3,838,905,000 -0.99(-7.06%)
Oct 20, 2008 14.25 14.29 13.38 14.06 2,711,047,500 +0.15(+1.07%)
Oct 17, 2008 14.23 14.58 12.27 13.91 3,083,898,300 -0.64(-4.41%)
Oct 16, 2008 14.25 14.78 13.11 14.56 3,465,912,100 +0.56(+4.02%)
Oct 15, 2008 14.83 15.29 13.98 13.99 2,772,307,300 -0.88(-5.89%)
Oct 14, 2008 16.61 16.63 14.73 14.87 3,466,740,200 -0.88(-5.60%)
Oct 13, 2008 14.94 15.79 14.43 15.75 2,693,383,000 +1.92(+13.90%)
Oct 10, 2008 12.24 14.29 12.14 13.83 3,883,774,300 +1.15(+9.08%)
Oct 09, 2008 13.34 13.69 12.37 12.68 2,830,421,300 -0.15(-1.17%)
Oct 08, 2008 12.27 13.76 12.24 12.83 3,863,547,100 +0.09(+0.71%)
Oct 07, 2008 14.35 14.50 12.71 12.74 3,287,851,000 -1.28(-9.15%)
Oct 06, 2008 13.14 14.11 12.51 14.02 3,687,980,100 +0.15(+1.10%)
Oct 03, 2008 14.86 15.21 13.52 13.87 4,015,197,200 -0.43(-3.03%)
Oct 02, 2008 15.43 15.54 14.29 14.30 2,816,387,700 -1.29(-8.27%)
Oct 01, 2008 15.99 16.05 15.34 15.59 2,268,847,000 -0.65(-3.99%)
Sep 30, 2008 15.46 16.43 15.19 16.24 2,846,694,200 +1.20(+7.98%)
Sep 29, 2008 17.09 17.10 14.37 15.04 293,632,804 -3.28(-17.92%)
Sep 26, 2008 17.84 18.54 17.57 18.32 1,971,289,600 -0.53(-2.80%)
Sep 25, 2008 18.54 19.26 18.36 18.85 1,760,579,800 +0.46(+2.50%)
Sep 24, 2008 18.18 18.71 17.88 18.39 1,832,276,600 +0.27(+1.47%)
Sep 23, 2008 18.84 19.40 18.09 18.12 2,240,637,700 -0.60(-3.21%)
Sep 22, 2008 19.99 20.04 18.67 18.72 1,499,248,100 -1.41(-7.00%)
Sep 19, 2008 20.37 20.60 19.47 20.13 2,504,032,300 +0.97(+5.09%)
Sep 18, 2008 18.65 19.35 17.24 19.16 2,933,443,800 +0.89(+4.90%)
Sep 17, 2008 19.78 19.79 18.26 18.26 2,100,796,600 -1.72(-8.61%)
Sep 16, 2008 19.12 20.36 18.88 19.98 2,099,713,700 -0.07(-0.34%)
Sep 15, 2008 20.29 21.10 20.05 20.05 1,611,110,200 -1.23(-5.76%)
Sep 12, 2008 21.56 21.56 20.93 21.28 1,387,797,600 -0.53(-2.43%)
Sep 11, 2008 21.17 21.86 20.86 21.81 1,699,486,600 +0.15(+0.69%)
Sep 10, 2008 21.76 22.14 21.26 21.66 1,702,999,900 -0.01(-0.05%)
Sep 09, 2008 22.41 22.85 21.40 21.67 2,178,794,800 -0.89(-3.95%)
Sep 08, 2008 23.51 23.56 21.64 22.56 1,830,463,600 -0.32(-1.41%)
Sep 05, 2008 22.66 23.20 22.52 22.88 1,377,047,000 -0.15(-0.65%)
Sep 04, 2008 23.69 23.99 22.97 23.03 1,300,925,500 -0.82(-3.44%)
Sep 03, 2008 23.83 24.10 23.43 23.85 1,285,960,900 +0.11(+0.46%)
Sep 02, 2008 24.63 24.79 23.57 23.74 1,366,335,600 -0.48(-1.97%)
Aug 29, 2008 24.71 24.79 24.15 24.22 1,048,756,800 -0.60(-2.42%)
Aug 28, 2008 25.04 25.18 24.68 24.82 754,923,400 -0.13(-0.53%)
Aug 27, 2008 24.76 25.11 24.60 24.95 836,116,400 +0.15(+0.59%)
Aug 26, 2008 24.68 24.98 24.66 24.81 779,712,500 +0.16(+0.63%)
Aug 25, 2008 25.16 25.18 24.52 24.65 847,744,100 -0.61(-2.40%)
Aug 22, 2008 25.12 25.36 25.08 25.26 769,319,600 +0.36(+1.43%)
Aug 21, 2008 24.92 25.06 24.56 24.90 944,553,400 -0.22(-0.88%)
Aug 20, 2008 24.97 25.28 24.80 25.12 887,164,600 +0.33(+1.33%)
Aug 19, 2008 24.93 25.30 24.54 24.79 1,078,357,700 -0.27(-1.06%)
Aug 18, 2008 25.08 25.40 24.83 25.06 966,025,200 -0.05(-0.20%)
Aug 15, 2008 25.58 25.68 25.01 25.11 1,239,440,300 -0.51(-2.00%)
Aug 14, 2008 25.48 25.78 25.41 25.62 1,244,776,400 +0.00(+0.01%)
Aug 13, 2008 25.43 25.71 25.13 25.61 1,474,106,200 +0.37(+1.45%)
Aug 12, 2008 24.79 25.61 24.79 25.25 1,463,487,900 +0.45(+1.83%)
Aug 11, 2008 24.30 25.21 24.24 24.79 1,559,782,700 +0.57(+2.37%)
Aug 08, 2008 23.41 24.24 23.39 24.22 1,249,495,100 +0.85(+3.66%)
Aug 07, 2008 23.24 23.74 23.07 23.37 1,176,651,700 -0.09(-0.38%)
Aug 06, 2008 22.85 23.91 22.57 23.46 1,384,965,400 +0.51(+2.21%)
Aug 05, 2008 22.20 22.97 22.12 22.95 1,204,650,300 +1.06(+4.84%)
Aug 04, 2008 22.37 22.56 21.84 21.89 1,036,923,300 -0.49(-2.19%)
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