FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
265.76 USD  +3.12 (+1.19%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.13 10.35 10.05 10.27 156,077,348 +0.06(+0.62%)
Dec 29, 2005 10.51 10.55 10.20 10.21 122,518,704 -0.30(-2.88%)
Dec 28, 2005 10.62 10.68 10.47 10.51 99,684,900 -0.09(-0.89%)
Dec 27, 2005 10.57 10.74 10.56 10.60 147,723,800 +0.13(+1.20%)
Dec 23, 2005 10.60 10.61 10.47 10.48 57,454,985 -0.10(-0.91%)
Dec 22, 2005 10.56 10.64 10.51 10.57 92,662,549 +0.07(+0.71%)
Dec 21, 2005 10.37 10.52 10.36 10.50 118,119,169 +0.20(+1.93%)
Dec 20, 2005 10.23 10.34 10.16 10.30 119,769,860 +0.10(+1.02%)
Dec 19, 2005 10.16 10.37 10.15 10.20 132,366,738 +0.04(+0.38%)
Dec 16, 2005 10.31 10.33 10.15 10.16 167,217,666 -0.15(-1.48%)
Dec 15, 2005 10.29 10.41 10.19 10.31 140,289,541 +0.02(+0.24%)
Dec 14, 2005 10.36 10.47 10.04 10.29 362,636,883 -0.42(-3.96%)
Dec 13, 2005 10.69 10.78 10.60 10.71 123,414,739 +0.01(+0.09%)
Dec 12, 2005 10.72 10.76 10.65 10.70 131,289,879 +0.08(+0.78%)
Dec 09, 2005 10.60 10.66 10.48 10.62 138,863,032 +0.04(+0.34%)
Dec 08, 2005 10.46 10.60 10.37 10.58 197,590,806 +0.02(+0.18%)
Dec 07, 2005 10.60 10.64 10.45 10.56 169,250,158 -0.01(-0.14%)
Dec 06, 2005 10.56 10.69 10.48 10.58 214,159,673 +0.32(+3.10%)
Dec 05, 2005 10.28 10.36 10.21 10.26 145,950,350 -0.12(-1.12%)
Dec 02, 2005 10.30 10.39 10.10 10.38 223,913,186 +0.15(+1.44%)
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.