FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
169.37 USD  +0.05 (+0.03%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 8, 2017  /  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%)
Oct 01, 2009 26.48 26.60 25.81 25.84 918,245,300 -0.64(-2.42%)
Sep 30, 2009 26.59 26.64 26.09 26.48 944,274,100 -0.00(-0.02%)
Sep 29, 2009 26.68 26.77 26.33 26.48 604,424,800 -0.11(-0.41%)
Sep 28, 2009 26.27 26.67 26.19 26.59 590,528,400 +0.54(+2.07%)
Sep 25, 2009 26.00 26.50 25.92 26.05 779,168,600 -0.21(-0.79%)
Sep 24, 2009 26.74 26.81 26.11 26.26 964,040,700 -0.24(-0.91%)
Sep 23, 2009 26.49 26.99 26.43 26.50 1,038,736,300 +0.15(+0.55%)
Sep 22, 2009 26.46 26.48 26.12 26.35 624,318,800 +0.07(+0.25%)
Sep 21, 2009 26.33 26.45 25.95 26.29 766,002,300 -0.14(-0.54%)
Sep 18, 2009 26.55 26.65 26.39 26.43 1,052,769,900 +0.07(+0.25%)
Sep 17, 2009 26.00 26.68 26.00 26.36 1,418,501,000 +0.38(+1.47%)
Sep 16, 2009 25.43 26.11 25.41 25.98 1,319,540,600 +0.96(+3.83%)
Sep 15, 2009 24.86 25.09 24.80 25.02 746,323,900 +0.21(+0.83%)
Sep 14, 2009 24.40 24.84 24.32 24.82 563,519,600 +0.22(+0.91%)
Sep 11, 2009 24.70 24.74 24.41 24.59 610,682,100 -0.06(-0.23%)
Sep 10, 2009 24.58 24.75 24.40 24.65 859,484,500 +0.20(+0.83%)
Sep 09, 2009 24.68 24.92 24.24 24.45 1,419,402,600 -0.26(-1.04%)
Sep 08, 2009 24.71 24.73 24.57 24.70 551,333,300 +0.37(+1.54%)
Sep 04, 2009 23.90 24.39 23.87 24.33 655,600,400 +0.54(+2.26%)
Sep 03, 2009 23.78 23.87 23.57 23.79 514,421,600 +0.20(+0.83%)
Sep 02, 2009 23.52 23.94 23.44 23.60 637,436,100 -0.02(-0.07%)
Sep 01, 2009 24.00 24.29 23.56 23.61 820,799,000 -0.42(-1.73%)
Aug 31, 2009 24.02 24.12 23.79 24.03 544,840,800 -0.26(-1.08%)
Aug 28, 2009 24.61 24.64 24.08 24.29 793,976,400 +0.09(+0.35%)
Aug 27, 2009 24.11 24.22 23.55 24.21 786,067,800 +0.29(+1.22%)
Aug 26, 2009 24.13 24.22 23.82 23.92 531,997,900 -0.28(-1.17%)
Aug 25, 2009 24.21 24.42 24.16 24.20 567,620,900 +0.05(+0.20%)
Aug 24, 2009 24.30 24.39 24.04 24.15 712,126,800 -0.02(-0.09%)
Aug 21, 2009 23.95 24.20 23.83 24.17 728,130,200 +0.41(+1.74%)
Aug 20, 2009 23.57 23.82 23.52 23.76 598,554,600 +0.25(+1.05%)
Aug 19, 2009 23.25 23.61 23.21 23.51 723,225,300 +0.09(+0.37%)
Aug 18, 2009 23.09 23.46 23.06 23.43 754,516,700 +0.63(+2.76%)
Aug 17, 2009 23.36 23.37 22.77 22.80 917,667,100 -1.03(-4.31%)
Aug 14, 2009 23.99 24.03 23.65 23.83 535,178,000 -0.23(-0.97%)
Aug 13, 2009 23.81 24.10 23.79 24.06 769,966,400 +0.44(+1.88%)
Aug 12, 2009 23.22 23.82 23.21 23.62 778,874,600 +0.35(+1.52%)
Aug 11, 2009 23.38 23.48 23.13 23.26 621,849,200 -0.27(-1.15%)
Aug 10, 2009 23.67 23.80 23.38 23.53 525,515,200 -0.11(-0.48%)
Aug 07, 2009 23.64 23.80 23.54 23.64 677,870,900 +0.23(+0.98%)
Aug 06, 2009 23.65 23.79 23.30 23.42 597,829,400 -0.17(-0.73%)
Aug 05, 2009 23.68 23.91 23.46 23.59 740,571,300 -0.06(-0.27%)
Aug 04, 2009 23.56 23.65 23.46 23.65 692,668,900 -0.13(-0.53%)
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