FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 179.26 180.62 178.05 178.12 37,675,055 -0.27(-0.15%)
Feb 27, 2018 179.10 180.48 178.16 178.39 38,905,267 -0.58(-0.32%)
Feb 26, 2018 176.35 179.39 176.21 178.97 38,128,357 +3.47(+1.98%)
Feb 23, 2018 173.67 175.65 173.54 175.50 33,812,360 +3.00(+1.74%)
Feb 22, 2018 172.50 30,960,954 +1.43(+0.84%)
Feb 21, 2018 172.83 174.12 171.01 171.07 37,406,560 -0.78(-0.45%)
Feb 20, 2018 172.05 174.26 171.42 171.85 33,906,142 -0.58(-0.34%)
Feb 16, 2018 172.43 172.43 172.43 0 -0.56(-0.32%)
Feb 15, 2018 169.79 173.09 169.00 172.99 51,109,558 +5.62(+3.36%)
Feb 14, 2018 163.04 167.54 162.88 167.37 40,535,074 +3.03(+1.84%)
Feb 13, 2018 164.75 164.34 32,493,277 +1.63(+1.00%)
Feb 12, 2018 158.50 163.89 157.51 162.71 60,791,943 +6.30(+4.03%)
Feb 09, 2018 157.07 157.89 150.24 156.41 70,672,608 +1.26(+0.81%)
Feb 08, 2018 160.29 161.00 155.03 155.15 54,231,465 -4.39(-2.75%)
Feb 07, 2018 163.09 163.40 159.07 159.54 51,525,810 -3.49(-2.14%)
Feb 06, 2018 154.83 163.72 154.10 163.03 68,198,831 +6.54(+4.18%)
Feb 05, 2018 159.10 163.88 156.00 156.49 72,304,122 -4.01(-2.50%)
Feb 02, 2018 166.00 166.65 160.10 160.50 86,593,825 -7.28(-4.34%)
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.