FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
184.92 USD  -0.54 (-0.29%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 36.56 37.10 36.41 36.75 112,113,960 -0.12(-0.33%)
Jul 29, 2010 37.24 37.52 36.59 36.87 160,893,453 -0.41(-1.09%)
Jul 28, 2010 37.67 38.00 37.18 37.28 129,866,926 -0.45(-1.18%)
Jul 27, 2010 37.27 37.83 37.19 37.73 146,074,460 +0.69(+1.85%)
Jul 26, 2010 37.14 37.16 36.82 37.04 105,016,429 -0.09(-0.25%)
Jul 23, 2010 36.73 37.20 36.61 37.13 133,346,661 +0.13(+0.35%)
Jul 22, 2010 36.81 37.14 36.47 37.00 161,205,674 +0.68(+1.88%)
Jul 21, 2010 37.87 37.88 36.29 36.32 296,249,961 +0.34(+0.93%)
Jul 20, 2010 34.70 36.13 34.29 35.98 267,040,494 +0.90(+2.57%)
Jul 19, 2010 35.70 35.70 34.23 35.08 255,944,955 -0.62(-1.73%)
Jul 16, 2010 36.17 36.42 35.49 35.70 259,964,376 -0.22(-0.62%)
Jul 15, 2010 35.46 36.71 35.33 35.92 205,756,712 -0.18(-0.51%)
Jul 14, 2010 35.63 36.54 35.57 36.10 202,996,003 +0.13(+0.37%)
Jul 13, 2010 36.62 36.63 35.20 35.97 297,326,134 -0.78(-2.13%)
Jul 12, 2010 36.93 37.41 36.41 36.76 140,552,965 -0.33(-0.90%)
Jul 09, 2010 36.70 37.13 36.45 37.09 108,393,537 +0.22(+0.59%)
Jul 08, 2010 37.50 37.56 36.41 36.87 184,322,621 -0.08(-0.22%)
Jul 07, 2010 35.78 36.97 35.68 36.95 163,400,734 +1.43(+4.04%)
Jul 06, 2010 35.86 36.11 35.17 35.52 153,650,924 +0.24(+0.68%)
Jul 02, 2010 35.78 35.85 34.74 35.28 173,624,381 -0.22(-0.62%)
Jul 01, 2010 36.33 36.40 34.75 35.50 255,608,878 -0.44(-1.21%)
Jun 30, 2010 36.67 36.85 35.72 35.93 184,632,455 -0.66(-1.81%)
Jun 29, 2010 37.73 37.77 36.33 36.60 283,094,798 -1.50(-3.95%)
Jun 25, 2010 38.58 38.61 37.97 38.10 137,485,271 -0.33(-0.86%)
Jun 24, 2010 38.71 39.03 38.30 38.43 178,582,264 -0.28(-0.73%)
Jun 23, 2010 39.23 39.24 38.27 38.71 191,974,678 -0.41(-1.05%)
Jun 22, 2010 38.88 39.42 38.79 39.12 178,999,037 +0.53(+1.36%)
Jun 21, 2010 39.67 39.86 38.39 38.60 193,937,716 -0.56(-1.42%)
Jun 18, 2010 38.89 39.29 38.77 39.15 196,154,945 +0.31(+0.81%)
Jun 17, 2010 38.66 38.99 38.50 38.84 217,942,739 +0.66(+1.73%)
Jun 16, 2010 37.30 38.25 37.23 38.18 195,701,184 +1.08(+2.91%)
Jun 15, 2010 36.52 37.12 36.50 37.10 145,968,536 +0.77(+2.13%)
Jun 14, 2010 36.57 37.02 36.29 36.33 150,562,069 +0.11(+0.30%)
Jun 11, 2010 35.46 36.27 35.34 36.22 136,186,708 +0.43(+1.20%)
Jun 10, 2010 34.98 35.85 34.60 35.79 193,857,034 +1.04(+3.01%)
Jun 09, 2010 35.92 35.99 34.64 34.74 213,356,983 -0.88(-2.46%)
Jun 08, 2010 36.18 36.26 35.09 35.62 249,984,560 -0.23(-0.64%)
Jun 07, 2010 36.90 37.02 35.79 35.85 221,552,261 -0.72(-1.96%)
Jun 04, 2010 36.89 37.41 36.38 36.57 189,610,442 -1.02(-2.72%)
Jun 03, 2010 37.88 37.94 37.20 37.59 162,425,312 -0.12(-0.31%)
Jun 02, 2010 37.79 37.83 37.19 37.71 171,879,596 +0.45(+1.20%)
Jun 01, 2010 37.10 37.99 36.99 37.26 218,745,653 +0.56(+1.54%)
May 28, 2010 36.19 37.06 36.19 36.70 203,903,217 +0.50(+1.39%)
May 27, 2010 35.80 36.27 35.59 36.19 166,079,851 +1.32(+3.79%)
May 26, 2010 35.73 36.02 34.82 34.87 212,432,710 -0.16(-0.45%)
May 25, 2010 34.19 35.25 33.88 35.03 261,710,862 -0.22(-0.62%)
May 24, 2010 35.33 35.84 35.18 35.25 188,367,893 +0.63(+1.83%)
May 21, 2010 33.26 34.93 33.05 34.62 305,976,755 +0.65(+1.92%)
May 20, 2010 33.83 34.84 33.74 33.97 320,168,247 -1.51(-4.26%)
May 19, 2010 35.64 36.13 34.98 35.48 256,205,691 -0.57(-1.59%)
May 18, 2010 36.71 36.94 35.75 36.05 195,249,649 -0.27(-0.73%)
May 17, 2010 36.39 36.60 35.39 36.32 190,548,708 +0.06(+0.16%)
May 14, 2010 36.45 36.64 35.64 36.26 190,141,357 -0.65(-1.76%)
May 13, 2010 37.60 37.86 36.63 36.91 149,734,746 -0.53(-1.42%)
May 12, 2010 37.03 37.59 36.96 37.44 163,433,592 +0.80(+2.17%)
May 11, 2010 37.02 37.13 35.79 36.65 212,267,209 +0.36(+1.00%)
May 10, 2010 36.14 36.38 35.50 36.28 245,582,722 +2.59(+7.69%)
May 07, 2010 34.82 35.22 32.17 33.69 419,004,292 -1.48(-4.22%)
May 06, 2010 36.26 36.89 28.46 35.18 319,840,304 -1.39(-3.80%)
May 05, 2010 36.10 36.88 35.53 36.57 220,571,015 -0.38(-1.04%)
May 04, 2010 37.56 37.61 36.68 36.95 180,743,094 -1.10(-2.88%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More