FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
240.32 USD  +3.91 (+1.65%)
Streaming Delayed Price  /  Updated: 3:42 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 167.90 169.65 166.95 169.04 36,031,834 +2.32(+1.39%)
Oct 30, 2017 163.89 168.07 163.72 166.72 44,689,007 +3.67(+2.25%)
Oct 27, 2017 163.60 158.70 163.05 44,454,160 +5.64(+3.58%)
Oct 26, 2017 157.23 157.83 156.78 157.41 16,969,749 +1.00(+0.64%)
Oct 25, 2017 156.91 157.55 155.27 156.41 21,197,736 -0.69(-0.44%)
Oct 24, 2017 156.29 157.42 156.20 157.10 17,750,748 +0.93(+0.60%)
Oct 23, 2017 156.89 157.69 155.50 156.17 21,975,432 -0.08(-0.05%)
Oct 20, 2017 156.61 157.75 155.96 156.25 23,974,146 +0.27(+0.17%)
Oct 19, 2017 156.75 157.08 155.02 155.98 42,574,455 -3.78(-2.37%)
Oct 18, 2017 160.42 160.71 159.62 159.76 16,277,446 -0.71(-0.44%)
Oct 17, 2017 159.78 160.87 159.23 160.47 18,987,245 +0.59(+0.37%)
Oct 16, 2017 157.90 160.00 157.65 159.88 24,111,946 +2.89(+1.84%)
Oct 13, 2017 156.73 157.28 156.41 156.99 16,394,188 +0.99(+0.63%)
Oct 12, 2017 156.35 157.37 155.73 156.00 16,120,417 -0.55(-0.35%)
Oct 11, 2017 155.97 156.98 155.75 156.55 16,903,189 +0.65(+0.42%)
Oct 10, 2017 156.05 158.00 155.10 155.90 15,614,103 +0.06(+0.04%)
Oct 09, 2017 155.81 156.73 155.49 155.84 16,257,110 +0.54(+0.35%)
Oct 06, 2017 154.97 155.49 154.56 155.30 17,407,558 -0.09(-0.06%)
Oct 05, 2017 154.18 155.44 154.05 155.39 21,278,275 +1.91(+1.24%)
Oct 04, 2017 153.63 153.86 152.46 153.48 20,156,393 -1.00(-0.65%)
Oct 03, 2017 154.01 155.09 153.91 154.48 16,225,728 +0.67(+0.44%)
Oct 02, 2017 154.26 154.45 152.72 153.81 18,690,821 -0.31(-0.20%)
Sep 29, 2017 153.21 154.12 152.00 154.12 26,299,810 +0.84(+0.55%)
Sep 28, 2017 153.89 154.25 152.70 153.28 21,998,915 -0.95(-0.62%)
Sep 27, 2017 153.80 154.72 153.54 154.23 25,493,418 +1.09(+0.71%)
Sep 26, 2017 151.78 153.92 151.69 153.14 36,640,057 +2.59(+1.72%)
Sep 25, 2017 149.99 151.83 149.16 150.55 44,379,011 -1.34(-0.88%)
Sep 22, 2017 151.54 152.27 150.56 151.89 46,645,443 -1.50(-0.98%)
Sep 21, 2017 155.80 155.80 152.75 153.39 37,489,846 -2.68(-1.72%)
Sep 20, 2017 157.90 158.26 153.83 156.07 52,942,980 -2.66(-1.68%)
Sep 19, 2017 159.51 159.77 158.44 158.73 20,802,044 +0.06(+0.04%)
Sep 18, 2017 160.11 160.50 157.99 158.67 28,264,406 -1.21(-0.76%)
Sep 15, 2017 158.47 160.97 158.00 159.88 49,114,602 +1.60(+1.01%)
Sep 14, 2017 158.99 159.40 158.09 158.28 23,727,914 -1.37(-0.86%)
Sep 13, 2017 159.87 159.95 157.92 159.65 44,894,755 -1.21(-0.75%)
Sep 12, 2017 162.61 163.96 158.77 160.86 71,661,712 -0.64(-0.40%)
Sep 11, 2017 160.50 162.05 159.89 161.50 31,562,591 +2.87(+1.81%)
Sep 08, 2017 160.86 161.15 158.53 158.63 28,611,535 -2.63(-1.63%)
Sep 07, 2017 162.09 162.17 160.36 161.26 21,922,798 -0.65(-0.40%)
Sep 06, 2017 162.71 162.98 160.52 161.91 21,637,776 -0.17(-0.10%)
Sep 05, 2017 163.75 164.25 160.56 162.08 29,468,495 -1.97(-1.20%)
Sep 01, 2017 164.80 164.94 163.63 164.05 16,591,051 +0.05(+0.03%)
Aug 31, 2017 163.64 164.52 163.48 164.00 26,771,487 +0.65(+0.40%)
Aug 30, 2017 163.80 163.89 162.61 163.35 27,253,729 +0.44(+0.27%)
Aug 29, 2017 160.10 163.12 160.00 162.91 29,502,661 +1.44(+0.89%)
Aug 28, 2017 160.14 162.00 159.93 161.47 25,902,584 +1.61(+1.01%)
Aug 25, 2017 159.65 160.56 159.27 159.86 25,480,063 +0.59(+0.37%)
Aug 24, 2017 160.43 160.71 158.55 159.27 19,817,058 -0.71(-0.44%)
Aug 23, 2017 159.07 160.47 158.88 159.98 19,395,624 +0.20(+0.13%)
Aug 22, 2017 158.23 160.00 158.02 159.78 21,597,105 +2.57(+1.63%)
Aug 21, 2017 157.50 157.89 155.11 157.21 26,365,024 -0.29(-0.18%)
Aug 18, 2017 157.86 159.50 156.72 157.50 27,428,069 -0.36(-0.23%)
Aug 17, 2017 160.52 160.71 157.84 157.86 27,920,940 -3.09(-1.92%)
Aug 16, 2017 161.94 162.51 160.15 160.95 27,660,911 -0.65(-0.40%)
Aug 15, 2017 160.66 162.20 160.18 161.60 29,461,153 +1.75(+1.09%)
Aug 14, 2017 159.32 160.21 158.75 159.85 22,104,731 +2.37(+1.50%)
Aug 11, 2017 156.60 158.57 156.07 157.48 26,257,096 +2.16(+1.39%)
Aug 10, 2017 159.90 160.00 154.63 155.32 40,768,428 -5.74(-3.56%)
Aug 09, 2017 159.26 161.27 159.11 161.06 26,108,838 +0.98(+0.61%)
Aug 08, 2017 158.60 161.83 158.27 160.08 36,180,195 +1.27(+0.80%)
Aug 07, 2017 157.06 158.92 156.67 158.81 21,860,969 +2.42(+1.55%)
Aug 04, 2017 156.07 157.35 155.69 156.39 20,559,852 +0.82(+0.53%)
Aug 03, 2017 157.05 157.21 155.02 155.57 27,092,191 -1.57(-1.00%)
Aug 02, 2017 159.28 159.75 156.16 157.14 69,926,856 +7.09(+4.73%)
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.