FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
156.39 USD  +0.14 (+0.09%)
Streaming Delayed Price  /  Updated: 11:20 AM EDT, Oct 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 153.21 154.13 152.00 154.12 26,299,810 +0.84(+0.55%)
Sep 28, 2017 153.89 154.25 152.70 153.28 21,998,835 -0.95(-0.62%)
Sep 27, 2017 153.80 154.72 153.54 154.23 25,493,418 +1.09(+0.71%)
Sep 26, 2017 151.78 153.92 151.69 153.14 36,640,057 +2.59(+1.72%)
Sep 25, 2017 149.99 151.83 149.16 150.55 44,379,011 -1.34(-0.88%)
Sep 22, 2017 151.54 152.27 150.56 151.89 46,645,443 -1.50(-0.98%)
Sep 21, 2017 155.80 155.80 152.75 153.39 37,489,846 -2.68(-1.72%)
Sep 20, 2017 157.90 158.26 153.83 156.07 52,942,980 -2.66(-1.68%)
Sep 19, 2017 159.51 159.77 158.48 158.73 20,802,044 +0.06(+0.04%)
Sep 18, 2017 160.11 160.50 157.99 158.67 28,264,406 -1.21(-0.76%)
Sep 15, 2017 158.47 160.97 158.00 159.88 49,114,602 +1.60(+1.01%)
Sep 14, 2017 158.99 159.40 158.09 158.28 23,727,914 -1.37(-0.86%)
Sep 13, 2017 159.87 159.95 157.91 159.65 44,894,755 -1.21(-0.75%)
Sep 12, 2017 162.61 163.96 158.77 160.86 71,661,712 -0.64(-0.40%)
Sep 11, 2017 160.50 162.05 159.89 161.50 31,562,591 +2.87(+1.81%)
Sep 08, 2017 160.86 161.15 158.53 158.63 28,611,535 -2.63(-1.63%)
Sep 07, 2017 162.09 162.17 160.36 161.26 21,922,798 -0.65(-0.40%)
Sep 06, 2017 162.71 162.98 160.52 161.91 21,637,776 -0.17(-0.10%)
Sep 05, 2017 163.75 164.25 160.56 162.08 29,468,495 -1.97(-1.20%)
Sep 01, 2017 164.80 164.94 163.63 164.05 16,591,051 +0.05(+0.03%)
Aug 31, 2017 163.64 164.52 163.48 164.00 26,771,487 +0.65(+0.40%)
Aug 30, 2017 163.80 163.89 162.61 163.35 27,253,729 +0.44(+0.27%)
Aug 29, 2017 160.10 163.12 160.00 162.91 29,502,661 +1.44(+0.89%)
Aug 28, 2017 160.14 162.00 159.93 161.47 25,903,446 +1.61(+1.01%)
Aug 25, 2017 159.65 160.56 159.27 159.86 25,480,063 +0.59(+0.37%)
Aug 24, 2017 160.43 160.74 158.55 159.27 19,817,058 -0.71(-0.44%)
Aug 23, 2017 159.07 160.47 158.88 159.98 19,395,624 +0.20(+0.13%)
Aug 22, 2017 158.23 160.00 158.02 159.78 21,597,105 +2.57(+1.63%)
Aug 21, 2017 157.50 157.89 155.11 157.21 26,365,024 -0.29(-0.18%)
Aug 18, 2017 157.86 159.50 156.72 157.50 27,428,069 -0.36(-0.23%)
Aug 17, 2017 160.52 160.71 157.85 157.86 27,920,940 -3.09(-1.92%)
Aug 16, 2017 161.94 162.51 160.15 160.95 27,660,911 -0.65(-0.40%)
Aug 15, 2017 160.66 162.20 160.18 161.60 29,461,153 +1.75(+1.09%)
Aug 14, 2017 159.32 160.21 158.75 159.85 22,104,731 +2.37(+1.50%)
Aug 11, 2017 156.60 158.57 156.07 157.48 26,257,096 +2.16(+1.39%)
Aug 10, 2017 159.90 160.00 154.63 155.32 40,768,428 -5.74(-3.56%)
Aug 09, 2017 159.26 161.27 159.11 161.06 26,108,838 +0.98(+0.61%)
Aug 08, 2017 158.60 161.83 158.27 160.08 36,180,195 +1.27(+0.80%)
Aug 07, 2017 157.06 158.92 156.67 158.81 21,860,969 +2.42(+1.55%)
Aug 04, 2017 156.07 157.35 155.69 156.39 20,559,852 +0.82(+0.53%)
Aug 03, 2017 157.05 157.17 155.02 155.57 27,092,191 -1.57(-1.00%)
Aug 02, 2017 159.28 159.75 156.16 157.14 69,926,856 +7.09(+4.73%)
Aug 01, 2017 149.10 150.22 148.41 150.05 35,089,696 +1.32(+0.89%)
Jul 31, 2017 149.90 150.33 148.13 148.73 19,838,492 -0.77(-0.52%)
Jul 28, 2017 149.89 150.23 149.19 149.50 17,213,653 -1.06(-0.70%)
Jul 27, 2017 153.75 153.99 147.30 150.56 32,470,242 -2.90(-1.89%)
Jul 26, 2017 153.35 153.92 153.06 153.46 15,766,238 +0.72(+0.47%)
Jul 25, 2017 152.74 18,850,501 +0.65(+0.43%)
Jul 24, 2017 150.58 152.44 149.90 152.09 21,488,166 +1.82(+1.21%)
Jul 21, 2017 149.99 150.44 148.97 150.27 26,252,630 -0.07(-0.05%)
Jul 20, 2017 151.50 151.74 150.19 150.34 17,236,372 -0.68(-0.45%)
Jul 19, 2017 150.48 151.41 149.95 151.02 20,921,443 +0.94(+0.63%)
Jul 18, 2017 149.20 150.13 148.67 150.08 17,864,957 +0.52(+0.35%)
Jul 17, 2017 148.82 150.90 148.57 149.56 23,779,751 +0.52(+0.35%)
Jul 14, 2017 147.97 149.33 147.33 149.04 20,132,061 +1.27(+0.86%)
Jul 13, 2017 145.50 148.49 145.44 147.77 25,169,378 +2.03(+1.39%)
Jul 12, 2017 145.87 146.18 144.82 145.74 24,875,486 +0.21(+0.14%)
Jul 11, 2017 144.73 145.85 144.38 145.53 19,779,447 +0.47(+0.32%)
Jul 10, 2017 144.11 145.95 143.37 145.06 21,085,645 +0.88(+0.61%)
Jul 07, 2017 142.90 144.75 142.90 144.18 19,201,712 +1.45(+1.02%)
Jul 06, 2017 143.02 143.50 142.41 142.73 24,125,580 -1.36(-0.94%)
Jul 05, 2017 143.69 144.79 142.73 144.09 21,565,125 +0.59(+0.41%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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