FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
219.90 USD  +1.15 (+0.53%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.164 5.176 5.031 5.151 168,072,331 +0.07(+1.46%)
Apr 28, 2005 5.184 5.191 5.034 5.077 144,318,972 -0.06(-1.14%)
Apr 27, 2005 5.127 5.194 5.073 5.136 153,650,217 -0.03(-0.66%)
Apr 26, 2005 5.254 5.359 5.160 5.170 203,530,061 -0.11(-2.14%)
Apr 25, 2005 5.213 5.289 5.159 5.283 186,901,582 +0.21(+4.17%)
Apr 22, 2005 5.263 5.286 4.986 5.071 209,947,101 -0.24(-4.52%)
Apr 21, 2005 5.200 5.316 5.129 5.311 190,991,297 +0.24(+4.70%)
Apr 20, 2005 5.380 5.391 5.063 5.073 239,042,335 -0.23(-4.26%)
Apr 19, 2005 5.229 5.349 5.124 5.299 271,830,489 +0.21(+4.13%)
Apr 18, 2005 5.000 5.186 4.857 5.089 331,906,351 +0.04(+0.76%)
Apr 15, 2005 5.231 5.321 5.040 5.050 432,587,540 -0.27(-5.13%)
Apr 14, 2005 5.544 5.711 5.263 5.323 689,769,556 -0.54(-9.21%)
Apr 13, 2005 6.136 6.141 5.770 5.863 356,807,990 -0.23(-3.80%)
Apr 12, 2005 6.070 6.170 6.001 6.094 245,842,436 +0.11(+1.77%)
Apr 11, 2005 6.307 6.321 5.987 5.989 206,027,248 -0.26(-4.16%)
Apr 08, 2005 6.243 6.350 6.220 6.249 162,618,519 +0.03(+0.41%)
Apr 07, 2005 6.047 6.250 6.036 6.223 126,989,499 +0.18(+2.91%)
Apr 06, 2005 6.057 6.116 6.021 6.047 103,933,256 +0.06(+1.05%)
Apr 05, 2005 5.889 6.034 5.870 5.984 139,648,537 +0.11(+1.95%)
Apr 04, 2005 5.856 5.901 5.737 5.870 145,062,477 +0.03(+0.49%)
Apr 01, 2005 6.013 6.026 5.796 5.841 160,661,599 -0.11(-1.87%)
Mar 31, 2005 6.064 6.074 5.941 5.953 159,244,225 -0.16(-2.64%)
Mar 30, 2005 6.010 6.114 5.974 6.114 98,946,792 +0.15(+2.51%)
Mar 29, 2005 6.080 6.119 5.929 5.964 115,778,698 -0.11(-1.83%)
Mar 28, 2005 6.107 6.137 6.067 6.076 69,421,240 +0.00(+0.07%)
Mar 24, 2005 6.130 6.143 6.071 6.071 88,315,955 -0.01(-0.12%)
Mar 23, 2005 6.064 6.200 6.003 6.079 152,675,369 -0.04(-0.65%)
Mar 22, 2005 6.244 6.280 6.097 6.119 137,958,079 -0.12(-1.99%)
Mar 21, 2005 6.184 6.281 6.123 6.243 135,316,146 +0.11(+1.72%)
Mar 18, 2005 6.190 6.206 6.071 6.137 244,211,394 +0.10(+1.68%)
Mar 17, 2005 5.933 6.126 5.903 6.036 200,750,305 +0.15(+2.60%)
Mar 16, 2005 5.887 6.044 5.826 5.883 175,025,333 +0.03(+0.54%)
Mar 15, 2005 5.806 5.877 5.750 5.851 128,082,297 +0.09(+1.59%)
Mar 14, 2005 5.789 5.827 5.646 5.760 151,277,266 +0.01(+0.12%)
Mar 11, 2005 5.744 5.799 5.686 5.753 158,208,596 +0.06(+1.10%)
Mar 10, 2005 5.647 5.751 5.586 5.690 194,354,853 +0.07(+1.22%)
Mar 09, 2005 5.663 5.754 5.547 5.621 330,639,498 -0.17(-2.91%)
Mar 08, 2005 5.986 6.023 5.729 5.790 255,370,542 -0.32(-5.19%)
Mar 07, 2005 6.114 6.179 6.050 6.107 112,756,798 -0.01(-0.14%)
Mar 04, 2005 6.109 6.144 5.979 6.116 189,154,693 +0.15(+2.44%)
Mar 03, 2005 6.339 6.344 5.889 5.970 353,186,484 -0.33(-5.28%)
Mar 02, 2005 6.321 6.413 6.297 6.303 114,620,303 -0.05(-0.85%)
Mar 01, 2005 6.427 6.444 6.309 6.357 117,357,030 -0.05(-0.80%)
Feb 28, 2005 6.383 6.449 6.280 6.409 163,276,253 +0.05(+0.82%)
Feb 25, 2005 6.401 6.422 6.299 6.356 114,493,092 +0.00(+0.07%)
Feb 24, 2005 6.320 6.379 6.266 6.352 190,738,009 +0.05(+0.79%)
Feb 23, 2005 6.194 6.318 6.111 6.302 168,222,215 +0.21(+3.45%)
Feb 22, 2005 6.164 6.307 6.092 6.092 152,522,678 -0.11(-1.75%)
Feb 18, 2005 6.267 6.276 6.161 6.201 145,508,391 -0.07(-1.14%)
Feb 17, 2005 6.475 6.491 6.246 6.272 190,185,177 -0.17(-2.57%)
Feb 16, 2005 6.296 6.443 6.239 6.438 205,026,178 +0.12(+1.95%)
Feb 15, 2005 6.190 6.363 6.143 6.315 290,429,020 +0.27(+4.47%)
Feb 14, 2005 5.909 6.056 5.861 6.045 159,068,084 +0.24(+4.21%)
Feb 11, 2005 5.704 5.840 5.639 5.801 150,330,397 +0.20(+3.64%)
Feb 10, 2005 5.623 5.663 5.476 5.597 136,707,641 -0.03(-0.48%)
Feb 09, 2005 5.789 5.856 5.579 5.624 149,262,092 -0.15(-2.67%)
Feb 08, 2005 5.648 5.813 5.628 5.779 111,296,535 +0.14(+2.48%)
Feb 07, 2005 5.638 5.668 5.536 5.639 65,799,566 +0.01(+0.13%)
Feb 04, 2005 5.562 5.638 5.538 5.631 70,460,425 +0.07(+1.32%)
Feb 03, 2005 5.650 5.674 5.524 5.558 91,623,287 -0.13(-2.29%)
Feb 02, 2005 5.568 5.708 5.549 5.688 128,072,861 +0.15(+2.71%)
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.