FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.28 USD  -0.49 (-0.18%)
Streaming Delayed Price  /  Updated: 5:28 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 162.13 167.26 161.84 165.26 42,387,444 +2.94(+1.81%)
Apr 27, 2018 164.00 164.33 160.63 162.32 35,655,839 -1.90(-1.16%)
Apr 26, 2018 164.12 165.73 163.37 164.22 27,955,415 +0.57(+0.35%)
Apr 25, 2018 162.62 165.42 162.41 163.65 28,367,714 +0.71(+0.44%)
Apr 24, 2018 165.67 166.33 161.22 162.94 33,687,417 -2.30(-1.39%)
Apr 23, 2018 166.83 166.92 164.09 165.24 36,490,651 -0.48(-0.29%)
Apr 20, 2018 170.60 171.22 165.43 165.72 65,491,140 -7.08(-4.10%)
Apr 19, 2018 173.76 175.39 172.66 172.80 34,786,033 -5.04(-2.83%)
Apr 18, 2018 177.81 178.82 176.88 177.84 20,749,698 -0.40(-0.22%)
Apr 17, 2018 176.49 178.94 176.41 178.24 26,600,126 +2.42(+1.38%)
Apr 16, 2018 175.03 176.19 174.83 175.82 21,569,731 +1.09(+0.62%)
Apr 13, 2018 174.78 175.84 173.85 174.73 25,124,255 +0.59(+0.34%)
Apr 12, 2018 173.41 175.00 173.04 174.14 22,877,789 +1.70(+0.99%)
Apr 11, 2018 172.23 173.92 171.70 172.44 22,420,041 -0.81(-0.47%)
Apr 10, 2018 173.00 174.00 171.53 173.25 28,596,021 +3.20(+1.88%)
Apr 09, 2018 169.88 173.09 169.85 170.05 29,003,843 +1.67(+0.99%)
Apr 06, 2018 170.97 172.48 168.20 168.38 35,005,290 -4.42(-2.56%)
Apr 05, 2018 172.58 174.23 172.08 172.80 26,794,130 +1.19(+0.69%)
Apr 04, 2018 164.88 172.01 164.77 171.61 34,595,178 +3.22(+1.91%)
Apr 03, 2018 167.64 168.75 164.88 168.39 30,268,034 +1.71(+1.03%)
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.