FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
318.89 USD  +2.04 (+0.64%)
Official Closing Price  /  Updated: 7:59 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 167.78 167.78 167.78 0 +1.30(+0.78%)
Mar 28, 2018 167.25 170.02 165.19 166.48 41,656,634 -1.86(-1.10%)
Mar 27, 2018 173.68 175.15 166.92 168.34 40,887,722 -4.43(-2.56%)
Mar 26, 2018 168.07 173.10 166.45 172.77 37,531,697 +7.83(+4.75%)
Mar 23, 2018 168.39 169.92 164.94 164.94 41,028,784 -3.91(-2.32%)
Mar 22, 2018 170.00 172.68 168.60 168.85 41,443,205 -2.42(-1.41%)
Mar 21, 2018 175.04 175.09 171.26 171.27 37,043,645 -3.97(-2.27%)
Mar 20, 2018 175.24 176.80 174.94 175.24 19,646,815 -0.06(-0.03%)
Mar 19, 2018 177.47 173.66 175.30 33,436,654 -2.72(-1.53%)
Mar 16, 2018 178.65 179.12 177.62 178.02 39,404,688 -0.63(-0.35%)
Mar 15, 2018 178.50 180.24 178.07 178.65 22,739,702 +0.21(+0.12%)
Mar 14, 2018 180.32 180.50 178.31 178.44 29,350,612 -1.53(-0.85%)
Mar 13, 2018 182.59 183.50 179.24 179.97 31,682,246 -1.75(-0.96%)
Mar 12, 2018 180.29 182.39 180.21 181.72 32,200,258 +1.74(+0.97%)
Mar 09, 2018 177.96 180.00 177.39 179.98 32,185,162 +3.04(+1.72%)
Mar 08, 2018 175.48 177.12 175.07 176.94 23,625,638 +1.91(+1.09%)
Mar 07, 2018 174.29 175.03 31,695,579 -1.64(-0.93%)
Mar 06, 2018 177.91 178.25 176.13 176.67 23,450,484 -0.15(-0.08%)
Mar 05, 2018 175.21 177.74 174.55 176.82 28,391,145 +0.61(+0.35%)
Mar 02, 2018 172.80 176.30 172.45 176.21 38,453,950 +1.21(+0.69%)
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.