FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
172.27 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 13, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 143.72 144.27 143.01 143.66 19,661,651 -0.27(-0.19%)
Mar 30, 2017 144.19 144.50 143.50 143.93 21,203,340 -0.19(-0.13%)
Mar 29, 2017 143.68 144.49 143.19 144.12 29,182,445 +0.32(+0.22%)
Mar 28, 2017 140.91 144.04 140.62 143.80 33,367,475 +2.92(+2.07%)
Mar 27, 2017 139.39 141.22 138.63 140.88 23,567,774 +0.24(+0.17%)
Mar 24, 2017 141.50 141.74 140.35 140.64 22,395,563 -0.28(-0.20%)
Mar 23, 2017 141.26 141.58 140.61 140.92 20,339,843 -0.50(-0.35%)
Mar 22, 2017 139.85 141.60 139.76 141.42 25,851,049 +1.58(+1.13%)
Mar 21, 2017 142.11 142.80 139.73 139.84 39,506,420 -1.62(-1.15%)
Mar 20, 2017 140.40 141.50 140.23 141.46 21,537,139 +1.47(+1.05%)
Mar 17, 2017 141.00 141.00 139.89 139.99 43,884,952 -0.70(-0.50%)
Mar 16, 2017 140.72 141.02 140.26 140.69 19,225,338 +0.23(+0.16%)
Mar 15, 2017 139.41 140.75 139.02 140.46 25,687,508 +1.47(+1.06%)
Mar 14, 2017 139.30 139.65 138.84 138.99 15,296,288 -0.21(-0.15%)
Mar 13, 2017 138.85 139.43 138.82 139.20 17,417,531 +0.06(+0.04%)
Mar 10, 2017 139.25 139.36 138.64 139.14 19,612,801 +0.46(+0.33%)
Mar 09, 2017 138.74 138.79 137.05 138.68 22,138,925 -0.32(-0.23%)
Mar 08, 2017 138.95 139.80 138.82 139.00 18,698,858 -0.52(-0.37%)
Mar 07, 2017 139.06 139.98 138.79 139.52 17,440,441 +0.18(+0.13%)
Mar 06, 2017 139.37 139.77 138.60 139.34 21,743,726 -0.44(-0.31%)
Mar 03, 2017 138.78 139.83 138.59 139.78 21,571,121 +0.82(+0.59%)
Mar 02, 2017 140.00 140.28 138.76 138.96 26,191,239 -0.83(-0.59%)
Mar 01, 2017 137.89 140.15 137.60 139.79 36,376,757 +2.80(+2.04%)
Feb 28, 2017 137.08 137.43 136.70 136.99 23,450,894 +0.06(+0.04%)
Feb 27, 2017 137.14 137.43 136.28 136.93 20,225,285 +0.27(+0.20%)
Feb 24, 2017 135.91 136.66 135.28 136.66 21,776,585 +0.13(+0.10%)
Feb 23, 2017 137.38 137.48 136.30 136.53 20,765,307 -0.58(-0.42%)
Feb 22, 2017 136.43 137.12 136.11 137.11 20,808,126 +0.41(+0.30%)
Feb 21, 2017 136.23 136.75 135.98 136.70 24,493,680 +0.98(+0.72%)
Feb 17, 2017 135.72 135.72 135.72 0 +0.38(+0.28%)
Feb 16, 2017 135.67 135.90 134.84 135.35 22,574,291 -0.16(-0.12%)
Feb 15, 2017 135.52 136.27 134.62 135.51 35,601,786 +0.49(+0.36%)
Feb 14, 2017 133.47 135.09 133.25 135.02 33,139,231 +1.73(+1.30%)
Feb 13, 2017 133.08 133.82 132.75 133.29 23,011,511 +1.17(+0.89%)
Feb 10, 2017 132.46 132.94 132.05 132.12 20,065,458 -0.30(-0.23%)
Feb 09, 2017 131.65 132.45 131.12 132.42 28,327,708 +0.38(+0.29%)
Feb 08, 2017 131.35 132.22 131.25 132.04 22,977,990 +0.51(+0.39%)
Feb 07, 2017 130.54 132.09 130.45 131.53 38,166,868 +1.24(+0.95%)
Feb 06, 2017 129.13 130.50 128.90 130.29 26,819,861 +1.21(+0.94%)
Feb 03, 2017 128.31 129.18 128.16 129.08 24,507,301 +0.55(+0.43%)
Feb 02, 2017 127.97 129.39 127.78 128.53 33,684,317 -0.22(-0.17%)
Feb 01, 2017 127.03 130.49 127.01 128.75 111,912,426 +7.40(+6.10%)
Jan 31, 2017 121.15 121.39 120.62 121.35 48,734,952 -0.28(-0.23%)
Jan 30, 2017 120.93 121.63 120.66 121.63 30,350,794 -0.32(-0.26%)
Jan 27, 2017 122.14 122.35 121.60 121.95 20,562,944 +0.01(+0.01%)
Jan 26, 2017 121.67 122.44 121.60 121.94 26,331,519 +0.06(+0.05%)
Jan 25, 2017 120.42 122.08 120.28 121.88 32,565,367 +1.91(+1.59%)
Jan 24, 2017 119.55 120.10 119.50 119.97 23,199,653 -0.11(-0.09%)
Jan 23, 2017 120.00 120.81 119.77 120.08 21,985,573 +0.08(+0.07%)
Jan 20, 2017 120.45 120.45 119.73 120.00 32,597,892 +0.22(+0.18%)
Jan 19, 2017 119.40 120.09 119.37 119.78 25,586,665 -0.21(-0.18%)
Jan 18, 2017 120.00 120.50 119.71 119.99 23,702,480 -0.01(-0.01%)
Jan 17, 2017 118.34 120.24 118.22 120.00 34,434,292 +0.96(+0.81%)
Jan 13, 2017 119.04 119.04 119.04 0 -0.21(-0.18%)
Jan 12, 2017 118.89 119.29 118.21 119.25 27,079,727 -0.50(-0.42%)
Jan 11, 2017 118.74 119.93 118.60 119.75 27,570,689 +0.64(+0.54%)
Jan 10, 2017 118.77 119.38 118.30 119.11 24,434,465 +0.12(+0.10%)
Jan 09, 2017 117.95 119.43 117.94 118.99 33,550,209 +1.08(+0.92%)
Jan 06, 2017 116.78 118.16 116.47 117.91 31,751,900 +1.30(+1.11%)
Jan 05, 2017 115.92 116.86 115.81 116.61 22,180,684 +0.59(+0.51%)
Jan 04, 2017 115.85 116.51 115.75 116.02 21,083,636 -0.13(-0.11%)
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