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: 5:51 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.17 25.71 24.70 24.85 1,994,167,700 -0.16(-0.63%)
Apr 29, 2008 24.44 25.09 24.32 25.01 1,616,083,700 +0.40(+1.63%)
Apr 28, 2008 24.25 24.82 24.16 24.61 1,377,625,200 +0.36(+1.48%)
Apr 25, 2008 24.39 24.44 23.77 24.25 1,736,829,500 +0.11(+0.47%)
Apr 24, 2008 23.62 24.28 22.74 24.13 2,968,116,200 +0.86(+3.71%)
Apr 23, 2008 23.44 23.55 23.01 23.27 2,632,333,900 +0.38(+1.68%)
Apr 22, 2008 23.91 24.00 22.58 22.89 2,519,251,700 -1.14(-4.73%)
Apr 21, 2008 23.17 24.07 23.11 24.02 1,818,517,400 +1.02(+4.42%)
Apr 18, 2008 22.73 23.18 22.63 23.01 1,796,839,800 +0.94(+4.24%)
Apr 17, 2008 22.02 22.29 21.91 22.07 1,232,467,600 +0.11(+0.51%)
Apr 16, 2008 21.67 22.01 21.52 21.96 1,392,604,500 +0.76(+3.59%)
Apr 15, 2008 21.34 21.39 20.82 21.20 1,221,565,100 +0.09(+0.41%)
Apr 14, 2008 20.97 21.32 20.65 21.11 1,478,903,300 +0.09(+0.43%)
Apr 11, 2008 21.82 21.90 20.91 21.02 2,117,633,000 -1.06(-4.79%)
Apr 10, 2008 21.59 22.20 21.51 22.08 1,672,585,600 +0.44(+2.05%)
Apr 09, 2008 21.90 21.98 21.49 21.63 1,528,447,200 -0.20(-0.92%)
Apr 08, 2008 21.94 22.35 21.76 21.83 1,775,015,200 -0.44(-1.96%)
Apr 07, 2008 22.30 22.81 22.16 22.27 2,027,071,200 +0.40(+1.84%)
Apr 04, 2008 21.74 22.10 21.54 21.87 1,495,230,100 +0.21(+0.97%)
Apr 03, 2008 21.01 21.95 21.00 21.66 1,840,244,000 +0.59(+2.79%)
Apr 02, 2008 21.25 21.60 20.84 21.07 1,828,694,700 -0.29(-1.36%)
Apr 01, 2008 20.90 21.38 20.52 21.36 1,806,992,600 +0.86(+4.20%)
Mar 31, 2008 20.47 20.82 20.36 20.50 1,344,114,100 +0.07(+0.34%)
Mar 28, 2008 20.26 20.66 20.23 20.43 1,250,568,200 +0.39(+1.97%)
Mar 27, 2008 20.71 20.76 20.00 20.04 1,749,701,800 -0.69(-3.32%)
Mar 26, 2008 20.12 20.82 20.09 20.72 2,068,647,700 +0.58(+2.89%)
Mar 25, 2008 19.99 20.44 19.62 20.14 1,841,684,600 +0.21(+1.04%)
Mar 24, 2008 19.14 20.12 19.09 19.93 1,867,110,700 +0.89(+4.70%)
Mar 20, 2008 18.73 19.04 18.45 19.04 1,590,378,300 +0.51(+2.78%)
Mar 19, 2008 19.02 19.18 18.52 18.52 1,768,439,400 -0.45(-2.37%)
Mar 18, 2008 18.45 19.00 18.38 18.97 2,108,960,000 +0.87(+4.81%)
Mar 17, 2008 17.51 18.37 17.51 18.10 1,877,047,900 +0.02(+0.09%)
Mar 14, 2008 18.55 18.61 17.74 18.09 2,024,121,400 -0.19(-1.04%)
Mar 13, 2008 17.73 18.50 17.57 18.28 2,208,679,900 +0.27(+1.52%)
Mar 12, 2008 18.15 18.38 17.88 18.00 1,854,351,100 -0.19(-1.04%)
Mar 11, 2008 17.73 18.21 17.43 18.19 2,036,900,600 +1.09(+6.40%)
Mar 10, 2008 17.43 17.64 17.05 17.10 1,749,280,400 -0.37(-2.09%)
Mar 07, 2008 17.20 17.57 17.01 17.46 2,153,309,900 +0.19(+1.09%)
Mar 06, 2008 17.80 18.21 17.26 17.28 2,578,972,900 -0.51(-2.86%)
Mar 05, 2008 17.65 17.88 17.46 17.78 2,138,213,000 -0.02(-0.10%)
Mar 04, 2008 17.43 17.84 17.20 17.80 3,124,421,300 +0.41(+2.37%)
Mar 03, 2008 17.78 18.00 16.86 17.39 2,787,825,600 -0.47(-2.63%)
Feb 29, 2008 18.47 18.60 17.83 17.86 2,197,091,400 -0.70(-3.76%)
Feb 28, 2008 18.17 18.89 17.97 18.56 2,831,945,200 +0.99(+5.65%)
Feb 27, 2008 16.89 17.58 16.87 17.57 2,581,491,500 +0.54(+3.20%)
Feb 26, 2008 16.81 17.30 16.49 17.02 2,633,554,000 -0.08(-0.49%)
Feb 25, 2008 16.94 17.17 16.67 17.11 2,199,355,200 +0.04(+0.23%)
Feb 22, 2008 17.50 17.50 16.55 17.07 2,677,286,500 -0.30(-1.71%)
Feb 21, 2008 18.01 18.07 17.27 17.36 1,641,700,900 -0.33(-1.84%)
Feb 20, 2008 17.46 17.80 17.38 17.69 1,693,018,600 +0.23(+1.34%)
Feb 19, 2008 18.00 18.11 17.35 17.45 1,758,830,500 -0.35(-1.97%)
Feb 15, 2008 18.04 18.15 17.72 17.80 225,203,741 -0.40(-2.22%)
Feb 14, 2008 18.49 18.69 18.14 18.21 238,456,400 -0.28(-1.50%)
Feb 13, 2008 18.10 18.54 17.95 18.49 241,829,455 +0.65(+3.64%)
Feb 12, 2008 18.67 18.71 17.66 17.84 306,258,680 -0.66(-3.55%)
Feb 11, 2008 18.29 18.57 18.17 18.49 300,211,310 +0.57(+3.16%)
Feb 08, 2008 17.44 17.96 17.37 17.93 338,885,568 +0.61(+3.50%)
Feb 07, 2008 17.14 17.83 16.75 17.32 520,803,717 -0.11(-0.62%)
Feb 06, 2008 18.69 18.85 17.40 17.43 392,646,296 -1.05(-5.69%)
Feb 05, 2008 18.63 19.14 18.41 18.48 285,061,105 -0.33(-1.74%)
Feb 04, 2008 19.17 19.41 18.77 18.81 224,676,725 -0.30(-1.57%)
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.