FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
206.21 USD  +3.57 (+1.76%)
Streaming Delayed Price  /  Updated: 5:08 AM EDT, Aug 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 19.34 19.41 19.12 19.40 798,935,200 +0.11(+0.55%)
May 28, 2009 19.06 19.34 18.86 19.30 853,217,400 +0.29(+1.52%)
May 27, 2009 18.83 19.28 18.70 19.01 1,131,238,500 +0.32(+1.74%)
May 26, 2009 17.82 18.69 17.79 18.68 1,114,622,600 +1.18(+6.76%)
May 22, 2009 17.72 17.74 17.39 17.50 521,497,200 -0.24(-1.35%)
May 21, 2009 17.88 18.11 17.56 17.74 713,905,500 -0.24(-1.34%)
May 20, 2009 18.23 18.46 17.90 17.98 680,022,000 -0.23(-1.24%)
May 19, 2009 18.12 18.47 17.96 18.21 651,739,200 +0.11(+0.63%)
May 18, 2009 17.68 18.10 17.37 18.09 802,972,800 +0.60(+3.46%)
May 15, 2009 17.47 17.80 17.37 17.49 643,242,600 -0.08(-0.43%)
May 14, 2009 17.11 17.65 17.10 17.56 783,696,200 +0.49(+2.90%)
May 13, 2009 17.60 17.72 17.05 17.07 1,042,950,300 -0.70(-3.96%)
May 12, 2009 18.51 18.53 17.61 17.77 1,066,592,800 -0.74(-3.97%)
May 11, 2009 18.20 18.71 18.16 18.51 708,152,900 +0.05(+0.29%)
May 08, 2009 18.43 18.75 18.04 18.46 818,937,000 +0.02(+0.10%)
May 07, 2009 18.90 18.91 18.27 18.44 930,608,000 -0.49(-2.60%)
May 06, 2009 19.05 19.07 18.60 18.93 828,692,900 -0.03(-0.16%)
May 05, 2009 18.82 18.98 18.73 18.96 696,946,600 +0.09(+0.48%)
May 04, 2009 18.32 18.89 18.24 18.87 1,066,377,200 +0.69(+3.80%)
May 01, 2009 17.97 18.28 17.97 18.18 695,653,000 +0.20(+1.12%)
Apr 30, 2009 18.03 18.14 17.85 17.98 872,356,800 +0.10(+0.55%)
Apr 29, 2009 17.84 18.12 17.69 17.88 801,693,900 +0.18(+1.00%)
Apr 28, 2009 17.62 18.03 17.61 17.70 797,749,400 -0.12(-0.67%)
Apr 27, 2009 17.56 17.86 17.52 17.82 841,207,500 +0.12(+0.67%)
Apr 24, 2009 17.81 17.88 17.57 17.70 946,337,000 -0.21(-1.20%)
Apr 23, 2009 18.09 18.17 17.64 17.91 1,654,024,400 +0.56(+3.20%)
Apr 22, 2009 17.52 17.91 17.31 17.36 1,642,842,600 -0.04(-0.21%)
Apr 21, 2009 16.98 17.45 16.94 17.39 823,699,800 +0.18(+1.05%)
Apr 20, 2009 17.39 17.57 17.02 17.21 816,315,500 -0.42(-2.37%)
Apr 17, 2009 17.31 17.75 17.18 17.63 870,617,300 +0.28(+1.62%)
Apr 16, 2009 17.03 17.59 16.97 17.35 1,038,530,500 +0.54(+3.24%)
Apr 15, 2009 16.74 16.89 16.54 16.81 722,544,200 -0.10(-0.57%)
Apr 14, 2009 17.08 17.17 16.75 16.90 795,588,500 -0.27(-1.59%)
Apr 13, 2009 17.14 17.28 17.00 17.17 681,163,700 +0.09(+0.54%)
Apr 09, 2009 16.92 17.14 16.85 17.08 928,824,400 +0.46(+2.79%)
Apr 08, 2009 16.49 16.68 16.37 16.62 797,352,500 +0.19(+1.15%)
Apr 07, 2009 16.65 16.67 16.31 16.43 939,016,400 -0.49(-2.91%)
Apr 06, 2009 16.42 16.96 16.18 16.92 1,151,612,700 +0.35(+2.12%)
Apr 03, 2009 16.31 16.59 16.22 16.57 1,113,422,100 +0.47(+2.91%)
Apr 02, 2009 15.73 16.39 15.68 16.10 1,421,641,900 +0.57(+3.70%)
Apr 01, 2009 14.87 15.57 14.84 15.53 1,031,401,000 +0.51(+3.40%)
Mar 31, 2009 15.06 15.35 15.00 15.02 997,640,000 +0.09(+0.60%)
Mar 30, 2009 14.93 15.00 14.66 14.93 879,893,000 -0.77(-4.90%)
Mar 26, 2009 15.40 15.71 15.37 15.70 1,078,441,000 +0.48(+3.17%)
Mar 25, 2009 15.37 15.48 14.84 15.21 1,131,581,500 -0.00(-0.01%)
Mar 24, 2009 15.19 15.63 15.06 15.21 1,121,071,000 -0.17(-1.08%)
Mar 23, 2009 14.67 15.45 14.54 15.38 1,166,195,100 +0.87(+5.97%)
Mar 20, 2009 14.58 14.73 14.37 14.51 1,217,277,600 -0.00(-0.03%)
Mar 19, 2009 14.55 14.74 14.32 14.52 875,316,400 +0.01(+0.10%)
Mar 18, 2009 14.27 14.78 14.25 14.50 1,393,065,100 +0.27(+1.87%)
Mar 17, 2009 13.61 14.24 13.58 14.24 1,376,630,500 +0.61(+4.44%)
Mar 16, 2009 13.79 13.91 13.45 13.63 1,395,177,000 -0.07(-0.53%)
Mar 13, 2009 13.76 13.89 13.57 13.70 1,052,044,700 -0.06(-0.44%)
Mar 12, 2009 13.27 13.80 13.14 13.76 1,344,800,100 +0.52(+3.96%)
Mar 11, 2009 12.83 13.44 12.80 13.24 1,481,152,400 +0.58(+4.57%)
Mar 10, 2009 12.12 12.74 12.05 12.66 1,477,452,900 +0.79(+6.64%)
Mar 09, 2009 12.03 12.51 11.80 11.87 1,222,020,800 -0.31(-2.57%)
Mar 06, 2009 12.62 12.63 11.76 12.19 1,769,507,600 -0.51(-3.98%)
Mar 05, 2009 12.92 13.12 12.64 12.69 1,237,073,600 -0.33(-2.56%)
Mar 04, 2009 12.88 13.25 12.78 13.02 1,297,456,300 +0.46(+3.67%)
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.