FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
174.96 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 22, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 113.65 114.23 113.20 113.54 26,408,509 -0.18(-0.16%)
Oct 28, 2016 113.87 115.21 113.45 113.72 37,861,662 -0.76(-0.66%)
Oct 27, 2016 115.39 115.86 114.10 114.48 34,553,156 -1.11(-0.96%)
Oct 26, 2016 114.31 115.70 113.31 115.59 66,129,491 -2.66(-2.25%)
Oct 25, 2016 117.95 118.36 117.31 118.25 48,033,021 +0.60(+0.51%)
Oct 24, 2016 117.10 117.74 117.00 117.65 23,526,952 +1.05(+0.90%)
Oct 21, 2016 116.81 116.91 116.28 116.60 23,192,665 -0.46(-0.39%)
Oct 20, 2016 116.86 117.38 116.33 117.06 24,118,139 -0.06(-0.05%)
Oct 19, 2016 117.25 117.76 113.80 117.12 20,006,811 -0.35(-0.30%)
Oct 18, 2016 118.18 118.21 117.45 117.47 24,542,633 -0.08(-0.07%)
Oct 17, 2016 117.33 117.84 116.78 117.55 23,620,666 -0.08(-0.07%)
Oct 14, 2016 117.88 118.17 117.13 117.63 35,652,191 +0.65(+0.56%)
Oct 13, 2016 116.79 117.44 115.72 116.98 35,148,387 -0.36(-0.31%)
Oct 12, 2016 117.35 117.98 116.75 117.34 37,579,172 +1.04(+0.89%)
Oct 11, 2016 117.70 118.69 116.20 116.30 64,020,725 +0.25(+0.22%)
Oct 10, 2016 115.02 116.75 114.72 116.05 36,203,669 +1.99(+1.74%)
Oct 07, 2016 114.31 114.56 113.51 114.06 24,358,443 +0.17(+0.15%)
Oct 06, 2016 113.70 114.33 113.13 113.89 28,770,764 +0.84(+0.74%)
Oct 05, 2016 113.40 113.66 112.69 113.05 21,440,694 +0.05(+0.04%)
Oct 04, 2016 113.06 114.31 112.63 113.00 29,732,614 +0.48(+0.43%)
Oct 03, 2016 112.71 113.05 112.29 112.52 21,632,173 -0.53(-0.47%)
Sep 30, 2016 112.46 113.37 111.80 113.05 36,296,771 +0.87(+0.78%)
Sep 29, 2016 113.16 113.80 111.80 112.18 35,714,479 -1.77(-1.55%)
Sep 28, 2016 113.69 114.64 113.43 113.95 29,602,279 +0.86(+0.76%)
Sep 27, 2016 113.00 113.18 112.34 113.09 24,581,259 +0.21(+0.19%)
Sep 26, 2016 111.64 113.39 111.55 112.88 29,850,349 +0.17(+0.15%)
Sep 23, 2016 114.42 114.79 111.55 112.71 52,481,151 -1.91(-1.67%)
Sep 22, 2016 114.35 114.94 114.00 114.62 31,060,888 +1.07(+0.94%)
Sep 21, 2016 113.85 113.99 112.44 113.55 35,994,275 -0.02(-0.02%)
Sep 20, 2016 113.05 114.12 112.51 113.57 34,510,595 -0.01(-0.01%)
Sep 19, 2016 115.19 116.18 113.25 113.58 47,009,021 -1.34(-1.17%)
Sep 16, 2016 115.12 116.13 114.04 114.92 79,886,911 -0.65(-0.56%)
Sep 15, 2016 113.86 115.73 113.49 115.57 90,586,499 +3.80(+3.40%)
Sep 14, 2016 108.73 113.03 108.60 111.77 112,321,668 +3.82(+3.54%)
Sep 13, 2016 107.51 108.77 107.24 107.95 62,158,174 +2.51(+2.38%)
Sep 12, 2016 102.65 105.72 102.53 105.44 45,261,316 +2.31(+2.24%)
Sep 09, 2016 104.64 105.72 103.13 103.13 46,556,984 -2.39(-2.26%)
Sep 08, 2016 107.25 107.27 105.24 105.52 52,989,633 -2.84(-2.62%)
Sep 07, 2016 107.83 108.76 107.07 108.36 42,339,121 +0.66(+0.61%)
Sep 06, 2016 107.90 108.30 107.51 107.70 26,859,125 -0.03(-0.03%)
Sep 02, 2016 107.70 107.73 107.73 107.73 26,802,500 +1.00(+0.94%)
Sep 01, 2016 106.14 106.80 105.62 106.73 26,696,086 +0.63(+0.59%)
Aug 31, 2016 105.66 106.57 105.64 106.10 29,657,511 +0.10(+0.09%)
Aug 30, 2016 105.80 106.50 105.52 106.00 24,857,091 -0.82(-0.77%)
Aug 29, 2016 106.62 107.44 106.29 106.82 24,965,859 -0.12(-0.11%)
Aug 26, 2016 107.41 107.95 106.31 106.94 27,766,291 -0.63(-0.59%)
Aug 25, 2016 107.39 107.88 106.68 107.57 25,079,394 -0.46(-0.43%)
Aug 24, 2016 108.57 108.75 107.68 108.03 23,670,779 -0.82(-0.75%)
Aug 23, 2016 108.59 109.32 108.53 108.85 21,255,450 +0.34(+0.31%)
Aug 22, 2016 108.86 109.10 107.85 108.51 25,799,951 -0.85(-0.78%)
Aug 19, 2016 108.77 109.69 108.36 109.36 25,368,072 +0.28(+0.26%)
Aug 18, 2016 109.23 109.60 109.02 109.08 21,980,640 -0.14(-0.13%)
Aug 17, 2016 109.10 109.37 108.34 109.22 25,354,335 -0.16(-0.15%)
Aug 16, 2016 109.63 110.23 109.21 109.38 33,787,125 -0.10(-0.09%)
Aug 15, 2016 108.14 109.54 108.08 109.48 25,829,633 +1.30(+1.20%)
Aug 12, 2016 107.78 108.44 107.78 108.18 18,660,434 +0.25(+0.23%)
Aug 11, 2016 108.52 108.93 107.85 107.93 27,475,950 -0.07(-0.06%)
Aug 10, 2016 108.71 108.90 107.76 108.00 24,005,078 -0.81(-0.74%)
Aug 09, 2016 108.23 108.94 108.01 108.81 26,311,743 +0.44(+0.41%)
Aug 08, 2016 107.52 108.37 107.16 108.37 28,028,815 +0.89(+0.83%)
Aug 05, 2016 106.27 107.65 106.18 107.48 40,553,402 +1.61(+1.52%)
Aug 04, 2016 105.58 106.00 105.28 105.87 27,398,959 +0.08(+0.08%)
Aug 03, 2016 104.81 105.84 104.77 105.79 30,182,481 +1.31(+1.25%)
Aug 02, 2016 106.05 106.07 104.00 104.48 33,811,810 -1.57(-1.48%)
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