FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
265.76 USD  +3.12 (+1.19%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 102.86 102.50 102.50 102.50 44,595,000 +0.25(+0.24%)
Aug 28, 2014 102.13 102.78 101.56 102.25 68,436,379 +0.12(+0.12%)
Aug 27, 2014 101.02 102.57 100.76 102.13 48,757,074 +1.24(+1.23%)
Aug 26, 2014 101.42 101.50 100.86 100.89 33,130,275 -0.65(-0.64%)
Aug 25, 2014 101.79 102.17 101.28 101.54 40,201,665 +0.22(+0.22%)
Aug 22, 2014 100.29 101.47 100.19 101.32 44,183,834 +0.74(+0.74%)
Aug 21, 2014 100.57 100.94 100.23 100.58 33,467,340 +0.01(+0.01%)
Aug 20, 2014 100.44 101.09 99.95 100.57 52,641,190 +0.04(+0.04%)
Aug 19, 2014 99.41 100.68 99.32 100.53 69,367,278 +1.37(+1.38%)
Aug 18, 2014 98.49 99.37 98.12 99.16 47,544,670 +1.18(+1.20%)
Aug 15, 2014 97.90 98.15 96.86 97.98 48,951,331 +0.48(+0.49%)
Aug 14, 2014 97.33 97.57 96.80 97.50 28,097,261 +0.26(+0.27%)
Aug 13, 2014 96.15 97.22 96.15 97.24 31,899,357 +1.27(+1.32%)
Aug 12, 2014 96.04 96.87 95.61 95.97 33,786,758 -0.02(-0.02%)
Aug 11, 2014 95.27 96.08 94.84 95.99 36,553,652 +1.25(+1.32%)
Aug 08, 2014 94.26 94.82 93.28 94.74 41,865,193 +0.26(+0.28%)
Aug 07, 2014 94.93 95.95 94.10 94.48 46,664,212 -0.48(-0.51%)
Aug 06, 2014 94.75 95.48 94.71 94.96 38,525,024 -0.16(-0.17%)
Aug 05, 2014 95.36 95.68 94.36 95.12 55,849,640 -0.47(-0.49%)
Aug 04, 2014 96.37 96.58 95.17 95.59 39,638,446 -0.54(-0.56%)
Aug 01, 2014 94.90 96.62 94.81 96.13 48,511,286 +0.53(+0.55%)
Jul 31, 2014 97.16 97.45 95.33 95.60 56,451,500 -2.55(-2.60%)
Jul 30, 2014 98.44 98.70 97.67 98.15 33,003,439 -0.23(-0.23%)
Jul 29, 2014 99.33 99.44 98.25 98.38 43,115,171 -0.64(-0.65%)
Jul 28, 2014 97.82 99.24 97.55 99.02 55,260,909 +1.35(+1.38%)
Jul 25, 2014 96.85 97.84 96.64 97.67 43,469,117 +0.64(+0.66%)
Jul 24, 2014 97.04 97.32 96.42 97.03 45,711,336 -0.16(-0.16%)
Jul 23, 2014 95.42 97.88 95.17 97.19 90,827,955 +2.47(+2.61%)
Jul 22, 2014 94.68 94.89 94.12 94.72 52,513,191 +0.78(+0.83%)
Jul 21, 2014 94.99 95.00 93.72 93.94 38,732,926 -0.49(-0.52%)
Jul 18, 2014 93.62 94.74 93.02 94.43 49,987,593 +1.34(+1.44%)
Jul 17, 2014 95.03 95.28 92.57 93.09 56,923,976 -1.69(-1.78%)
Jul 16, 2014 96.97 97.10 94.74 94.78 53,245,859 -0.54(-0.57%)
Jul 15, 2014 96.80 96.85 95.03 95.32 44,384,034 -1.13(-1.17%)
Jul 14, 2014 95.86 96.89 95.65 96.45 42,584,848 +1.23(+1.29%)
Jul 11, 2014 95.36 95.89 94.86 95.22 34,018,228 +0.18(+0.19%)
Jul 10, 2014 93.76 95.55 93.52 95.04 39,601,687 -0.35(-0.37%)
Jul 09, 2014 95.44 95.95 94.76 95.39 36,249,276 +0.04(+0.04%)
Jul 08, 2014 96.27 96.80 93.92 95.35 65,102,606 -0.62(-0.64%)
Jul 07, 2014 94.14 95.99 94.10 95.97 54,643,739 +1.94(+2.06%)
Jul 03, 2014 93.67 94.03 94.03 94.03 22,891,800 +0.55(+0.59%)
Jul 02, 2014 93.86 94.06 93.09 93.48 28,349,440 -0.04(-0.04%)
Jul 01, 2014 93.52 94.07 93.13 93.52 38,108,234 +0.59(+0.63%)
Jun 30, 2014 92.10 93.72 92.09 92.93 49,405,165 +0.95(+1.03%)
Jun 27, 2014 90.82 92.00 90.77 91.98 64,028,803 +1.08(+1.19%)
Jun 26, 2014 90.37 91.05 89.80 90.90 32,479,868 +0.54(+0.60%)
Jun 25, 2014 90.21 90.70 89.65 90.36 36,644,879 +0.08(+0.09%)
Jun 24, 2014 90.75 91.74 90.19 90.28 38,946,596 -0.55(-0.61%)
Jun 23, 2014 91.32 91.62 90.60 90.83 43,566,257 -0.08(-0.09%)
Jun 20, 2014 91.85 92.55 90.90 90.91 100,898,066 -0.95(-1.03%)
Jun 19, 2014 92.29 92.30 91.34 91.86 35,453,782 -0.32(-0.35%)
Jun 18, 2014 92.27 92.29 91.35 92.18 33,290,403 +0.10(+0.11%)
Jun 17, 2014 92.31 92.70 91.80 92.08 29,662,755 -0.12(-0.13%)
Jun 16, 2014 91.51 92.75 91.45 92.20 35,345,157 +0.92(+1.01%)
Jun 13, 2014 92.20 92.44 90.88 91.28 54,525,280 -1.01(-1.09%)
Jun 12, 2014 94.04 94.12 91.90 92.29 54,535,393 -1.57(-1.67%)
Jun 11, 2014 94.13 94.76 93.47 93.86 45,490,575 -0.39(-0.41%)
Jun 10, 2014 94.73 95.05 93.57 94.25 62,464,170 +2.03(+2.20%)
Jun 06, 2014 92.84 93.04 92.07 92.22 87,620,911 -0.25(-0.27%)
Jun 05, 2014 92.31 92.77 91.80 92.48 74,682,734 +0.36(+0.39%)
Jun 04, 2014 91.06 92.56 90.87 92.12 83,690,012 +1.04(+1.14%)
Jun 03, 2014 89.78 91.25 89.75 91.08 72,987,684 +1.27(+1.41%)
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.