FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 176.23 177.99 174.99 175.07 27,043,500 -3.23(-1.81%)
May 30, 2019 177.95 179.23 176.67 178.30 21,195,391 +0.92(+0.52%)
May 29, 2019 176.42 179.35 176.00 177.38 28,473,840 -0.85(-0.48%)
May 28, 2019 178.92 180.59 177.91 178.23 27,940,456 -0.74(-0.41%)
May 24, 2019 180.20 182.14 178.62 178.97 23,714,600 -0.69(-0.38%)
May 23, 2019 179.80 180.54 177.81 179.66 36,517,426 -3.12(-1.71%)
May 22, 2019 184.66 185.71 182.55 182.78 29,727,172 -3.82(-2.05%)
May 21, 2019 185.22 188.00 184.70 186.60 28,358,659 +3.36(+1.83%)
May 20, 2019 183.52 184.35 180.28 183.24 38,590,584 -5.76(-3.05%)
May 17, 2019 186.93 190.90 186.76 189.00 32,879,000 -1.08(-0.57%)
May 16, 2019 189.91 192.47 188.84 190.08 33,017,822 -0.84(-0.44%)
May 15, 2019 186.27 191.75 186.02 190.92 26,536,656 +2.26(+1.20%)
May 14, 2019 186.41 189.70 185.41 188.66 35,645,805 +2.94(+1.58%)
May 13, 2019 187.71 189.48 182.85 185.72 57,400,606 -11.46(-5.81%)
May 10, 2019 197.42 198.85 192.77 197.18 41,208,700 -3.54(-1.76%)
May 09, 2019 200.40 201.68 196.66 200.72 34,894,737 -2.18(-1.07%)
May 08, 2019 201.90 205.34 201.75 202.90 26,332,757 +0.04(+0.02%)
May 07, 2019 205.88 207.42 200.82 202.86 38,746,234 -5.62(-2.70%)
May 06, 2019 204.29 208.84 203.50 208.48 32,411,481 -3.27(-1.54%)
May 03, 2019 210.89 211.84 210.23 211.75 20,892,300 +2.60(+1.24%)
May 02, 2019 209.84 212.65 208.13 209.15 31,980,056 -1.37(-0.65%)
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.