FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
220.70 USD  +0.80 (+0.36%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.476 7.664 7.411 7.659 132,935,467 +0.18(+2.43%)
Sep 29, 2005 7.319 7.513 7.259 7.477 159,211,738 +0.18(+2.47%)
Sep 28, 2005 7.581 7.587 7.227 7.297 281,431,066 -0.34(-4.42%)
Sep 27, 2005 7.703 7.749 7.633 7.634 85,435,371 -0.06(-0.74%)
Sep 26, 2005 7.719 7.794 7.617 7.691 136,650,360 +0.09(+1.20%)
Sep 23, 2005 7.600 7.643 7.406 7.600 139,616,253 +0.19(+2.50%)
Sep 22, 2005 7.414 7.496 7.331 7.414 115,973,270 -0.03(-0.40%)
Sep 21, 2005 7.566 7.579 7.409 7.444 107,973,768 -0.15(-2.03%)
Sep 20, 2005 7.570 7.687 7.560 7.599 205,102,884 +0.08(+1.04%)
Sep 19, 2005 7.293 7.556 7.293 7.520 195,935,040 +0.20(+2.79%)
Sep 16, 2005 7.174 7.316 7.136 7.316 147,803,852 +0.19(+2.69%)
Sep 15, 2005 7.143 7.169 7.047 7.124 103,799,717 +0.04(+0.52%)
Sep 14, 2005 7.311 7.313 7.066 7.087 118,658,400 -0.17(-2.38%)
Sep 13, 2005 7.289 7.327 7.189 7.260 123,194,960 -0.08(-1.13%)
Sep 12, 2005 7.300 7.376 7.226 7.343 113,134,791 +0.01(+0.18%)
Sep 09, 2005 7.153 7.336 7.113 7.330 153,913,690 +0.22(+3.07%)
Sep 08, 2005 7.050 7.160 7.020 7.111 175,624,890 +0.16(+2.26%)
Sep 07, 2005 7.007 7.057 6.846 6.954 240,592,422 -0.02(-0.25%)
Sep 06, 2005 6.670 6.983 6.650 6.971 204,516,291 +0.37(+5.58%)
Sep 02, 2005 6.614 6.686 6.589 6.603 55,086,906 -0.01(-0.09%)
Sep 01, 2005 6.714 6.739 6.584 6.609 89,059,082 -0.09(-1.34%)
Aug 31, 2005 6.684 6.719 6.610 6.699 100,731,302 +0.05(+0.69%)
Aug 30, 2005 6.570 6.684 6.560 6.653 129,661,882 +0.10(+1.59%)
Aug 29, 2005 6.467 6.576 6.466 6.549 63,947,632 +0.01(+0.22%)
Aug 26, 2005 6.587 6.620 6.480 6.534 65,256,044 -0.05(-0.69%)
Aug 25, 2005 6.589 6.641 6.544 6.580 69,063,925 +0.04(+0.63%)
Aug 24, 2005 6.514 6.731 6.513 6.539 142,979,438 +0.00(+0.07%)
Aug 23, 2005 6.550 6.586 6.474 6.534 73,901,933 -0.02(-0.28%)
Aug 22, 2005 6.593 6.679 6.466 6.553 96,970,020 +0.01(+0.09%)
Aug 19, 2005 6.611 6.671 6.539 6.547 95,466,595 -0.07(-1.02%)
Aug 18, 2005 6.701 6.714 6.536 6.614 110,639,725 -0.12(-1.80%)
Aug 17, 2005 6.629 6.777 6.624 6.736 126,809,466 +0.13(+1.95%)
Aug 16, 2005 6.770 6.786 6.601 6.607 134,447,719 -0.20(-3.00%)
Aug 15, 2005 6.640 6.904 6.636 6.811 271,412,442 +0.23(+3.43%)
Aug 12, 2005 6.209 6.603 6.194 6.586 233,188,305 +0.30(+4.77%)
Aug 11, 2005 6.199 6.303 6.179 6.286 68,117,728 +0.09(+1.43%)
Aug 10, 2005 6.286 6.341 6.187 6.197 90,419,322 -0.06(-1.00%)
Aug 09, 2005 6.133 6.270 6.130 6.260 96,918,647 +0.17(+2.74%)
Aug 08, 2005 6.143 6.179 6.087 6.093 44,253,041 -0.05(-0.79%)
Aug 05, 2005 6.070 6.194 6.003 6.141 60,617,382 +0.04(+0.66%)
Aug 04, 2005 6.127 6.143 6.041 6.101 69,160,805 -0.07(-1.18%)
Aug 03, 2005 6.170 6.187 6.110 6.174 65,429,924 +0.00(+0.07%)
Aug 02, 2005 6.127 6.214 6.087 6.170 74,376,148 +0.06(+1.03%)
Aug 01, 2005 6.081 6.154 6.011 6.107 78,991,906 +0.01(+0.23%)
Jul 29, 2005 6.223 6.340 6.037 6.093 140,922,873 -0.16(-2.63%)
Jul 28, 2005 6.264 6.286 6.186 6.257 63,705,425 -0.03(-0.43%)
Jul 27, 2005 6.261 6.296 6.096 6.284 70,960,771 +0.05(+0.83%)
Jul 26, 2005 6.287 6.301 6.194 6.233 67,341,029 -0.03(-0.41%)
Jul 25, 2005 6.284 6.326 6.247 6.259 73,812,536 -0.03(-0.43%)
Jul 22, 2005 6.206 6.286 6.199 6.286 75,456,143 +0.10(+1.64%)
Jul 21, 2005 6.243 6.291 6.129 6.184 101,433,976 -0.05(-0.78%)
Jul 20, 2005 6.123 6.257 6.093 6.233 113,946,098 +0.06(+1.02%)
Jul 19, 2005 5.931 6.176 5.867 6.170 168,090,664 +0.24(+4.10%)
Jul 18, 2005 5.916 6.014 5.910 5.927 146,871,858 -0.01(-0.14%)
Jul 15, 2005 5.853 5.939 5.780 5.936 172,041,044 +0.11(+1.96%)
Jul 14, 2005 5.827 6.001 5.747 5.821 524,078,982 +0.34(+6.26%)
Jul 13, 2005 5.470 5.500 5.414 5.479 195,632,003 +0.02(+0.29%)
Jul 12, 2005 5.461 5.486 5.416 5.463 97,091,827 +0.02(+0.37%)
Jul 11, 2005 5.481 5.521 5.397 5.443 98,997,493 -0.02(-0.39%)
Jul 08, 2005 5.410 5.469 5.353 5.464 72,721,299 +0.09(+1.65%)
Jul 07, 2005 5.259 5.394 5.257 5.376 96,069,876 +0.03(+0.64%)
Jul 06, 2005 5.387 5.451 5.314 5.341 99,813,679 -0.08(-1.55%)
Jul 05, 2005 5.229 5.450 5.214 5.426 113,953,000 +0.21(+4.05%)
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.