FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
319.00 USD  -5.95 (-1.83%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 18, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.28 12.53 12.19 12.19 1,063,197,100 -0.13(-1.09%)
Dec 30, 2008 12.49 12.58 12.10 12.33 1,693,302,800 -0.05(-0.37%)
Dec 29, 2008 12.36 12.52 12.15 12.37 1,200,500,000 +0.11(+0.93%)
Dec 26, 2008 12.38 12.49 12.18 12.26 539,568,400 +0.11(+0.91%)
Dec 24, 2008 12.31 12.32 12.08 12.15 474,834,500 -0.19(-1.55%)
Dec 23, 2008 12.41 12.55 12.27 12.34 1,111,305,300 +0.09(+0.75%)
Dec 22, 2008 12.86 12.86 12.10 12.25 1,478,295,700 -0.61(-4.73%)
Dec 19, 2008 12.85 12.99 12.69 12.86 1,403,360,000 +0.08(+0.64%)
Dec 18, 2008 12.76 12.98 12.63 12.78 1,500,478,000 +0.04(+0.30%)
Dec 17, 2008 13.00 13.01 12.57 12.74 2,264,255,700 -0.90(-6.57%)
Dec 16, 2008 13.43 13.78 13.25 13.63 1,913,636,200 +0.10(+0.72%)
Dec 15, 2008 13.71 13.74 13.29 13.54 1,560,576,500 -0.50(-3.58%)
Dec 12, 2008 13.26 14.14 13.22 14.04 1,822,055,200 +0.47(+3.44%)
Dec 11, 2008 13.91 14.46 13.55 13.57 1,821,080,100 -0.46(-3.27%)
Dec 10, 2008 13.98 14.21 13.79 14.03 1,641,583,300 -0.26(-1.85%)
Dec 09, 2008 14.01 14.80 13.89 14.29 2,106,118,000 +0.05(+0.34%)
Dec 08, 2008 13.90 14.40 13.69 14.25 2,073,998,500 +0.82(+6.09%)
Dec 05, 2008 12.91 13.50 12.69 13.43 1,826,641,600 +0.37(+2.83%)
Dec 04, 2008 13.49 13.60 12.72 13.06 1,909,897,500 -0.64(-4.68%)
Dec 03, 2008 12.77 13.75 12.69 13.70 2,342,690,000 +0.49(+3.71%)
Dec 02, 2008 12.86 13.24 12.36 13.21 2,010,264,200 +0.51(+3.98%)
Dec 01, 2008 13.04 13.18 12.70 12.70 1,616,593,300 -0.53(-4.04%)
Nov 28, 2008 13.53 13.54 13.12 13.24 521,105,200 -0.33(-2.45%)
Nov 26, 2008 12.85 13.61 12.84 13.57 1,574,713,000 +0.60(+4.63%)
Nov 25, 2008 13.52 13.53 12.59 12.97 2,161,762,400 -0.31(-2.31%)
Nov 24, 2008 12.17 13.54 12.12 13.28 2,523,950,800 +1.48(+12.56%)
Nov 21, 2008 11.70 12.02 11.31 11.80 2,746,224,600 +0.30(+2.60%)
Nov 20, 2008 12.18 12.35 11.43 11.50 3,004,425,200 -0.83(-6.72%)
Nov 19, 2008 12.78 13.08 12.32 12.33 2,050,826,400 -0.52(-4.03%)
Nov 18, 2008 12.81 13.00 12.41 12.84 2,116,966,600 +0.25(+2.01%)
Nov 17, 2008 12.64 12.94 12.47 12.59 2,034,421,200 -0.30(-2.33%)
Nov 14, 2008 13.39 13.43 12.86 12.89 2,459,216,900 -0.89(-6.43%)
Nov 13, 2008 12.84 13.78 12.29 13.78 3,244,652,600 +0.90(+7.01%)
Nov 12, 2008 13.20 13.32 12.86 12.87 2,063,208,700 -0.66(-4.91%)
Nov 11, 2008 13.54 13.88 13.18 13.54 2,142,941,500 -0.16(-1.16%)
Nov 10, 2008 14.31 14.34 13.50 13.70 1,966,688,500 -0.34(-2.40%)
Nov 07, 2008 14.18 14.26 13.67 14.03 1,916,693,800 -0.12(-0.87%)
Nov 06, 2008 14.44 14.68 14.00 14.16 2,308,380,200 -0.60(-4.07%)
Nov 05, 2008 15.56 15.67 14.71 14.76 2,198,796,600 -1.10(-6.93%)
Nov 04, 2008 15.71 15.97 15.24 15.86 2,447,692,100 +0.58(+3.77%)
Nov 03, 2008 15.13 15.59 14.98 15.28 1,851,391,500 -0.09(-0.59%)
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%)
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.