FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
174.96 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 22, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 70.74 71.65 70.51 71.51 813,395,100 +0.12(+0.16%)
Jan 30, 2014 71.79 72.36 70.96 71.40 1,187,377,800 -0.14(-0.19%)
Jan 29, 2014 71.99 72.48 71.23 71.54 879,917,500 -0.82(-1.14%)
Jan 28, 2014 72.68 73.57 71.72 72.36 1,864,665,600 -6.29(-7.99%)
Jan 27, 2014 78.58 79.26 77.96 78.64 971,037,900 +0.63(+0.81%)
Jan 24, 2014 79.14 79.37 77.82 78.01 751,370,900 -1.44(-1.82%)
Jan 23, 2014 78.56 79.50 77.83 79.45 705,668,600 +0.67(+0.85%)
Jan 22, 2014 78.70 79.61 78.26 78.79 664,974,100 +0.35(+0.44%)
Jan 21, 2014 77.28 78.58 77.20 78.44 574,921,900 +1.20(+1.55%)
Jan 17, 2014 78.78 78.87 77.13 77.24 746,794,300 -1.94(-2.45%)
Jan 16, 2014 79.27 79.55 78.81 79.18 401,236,500 -0.44(-0.56%)
Jan 15, 2014 79.07 80.03 78.81 79.62 685,367,900 +1.57(+2.01%)
Jan 14, 2014 76.89 78.10 76.81 78.06 581,982,800 +1.52(+1.99%)
Jan 13, 2014 75.70 77.50 75.70 76.53 662,362,400 +0.40(+0.52%)
Jan 10, 2014 77.12 77.26 75.87 76.13 533,708,000 -0.51(-0.67%)
Jan 09, 2014 78.11 78.12 76.48 76.65 488,510,400 -0.99(-1.28%)
Jan 08, 2014 76.97 77.94 76.96 77.64 452,426,800 +0.49(+0.63%)
Jan 07, 2014 77.76 77.99 76.85 77.15 555,116,100 -0.56(-0.72%)
Jan 06, 2014 76.78 78.11 76.23 77.70 722,068,900 +0.42(+0.55%)
Jan 03, 2014 78.98 79.10 77.20 77.28 686,818,300 -1.74(-2.20%)
Jan 02, 2014 79.38 79.58 78.86 79.02 410,698,400 -1.13(-1.41%)
Dec 31, 2013 79.17 80.18 79.14 80.15 390,397,700 +0.93(+1.17%)
Dec 30, 2013 79.64 80.01 78.90 79.22 443,851,800 -0.80(-0.99%)
Dec 27, 2013 80.55 80.63 79.93 80.01 395,297,700 -0.54(-0.68%)
Dec 26, 2013 81.16 81.36 80.48 80.56 357,014,000 -0.54(-0.66%)
Dec 24, 2013 81.41 81.70 80.86 81.10 293,220,900 -0.35(-0.42%)
Dec 23, 2013 81.14 81.53 80.39 81.44 877,286,200 +3.01(+3.84%)
Dec 20, 2013 77.92 78.80 77.83 78.43 763,723,800 +0.65(+0.84%)
Dec 19, 2013 78.50 78.57 77.68 77.78 560,540,400 -0.90(-1.15%)
Dec 18, 2013 78.53 78.78 76.97 78.68 990,260,600 -0.60(-0.76%)
Dec 17, 2013 79.40 79.92 79.05 79.28 402,329,200 -0.36(-0.45%)
Dec 16, 2013 79.29 80.38 79.29 79.64 494,537,400 +0.44(+0.55%)
Dec 13, 2013 80.41 80.41 79.10 79.20 582,438,500 -0.87(-1.09%)
Dec 12, 2013 80.31 80.76 80.00 80.08 459,007,500 -0.12(-0.15%)
Dec 11, 2013 81.00 81.57 79.96 80.19 629,507,900 -0.60(-0.74%)
Dec 10, 2013 80.51 81.13 80.17 80.79 486,971,800 -0.13(-0.16%)
Dec 09, 2013 80.13 81.37 80.13 80.92 560,863,800 +0.92(+1.14%)
Dec 06, 2013 80.83 80.96 79.94 80.00 602,616,700 -1.13(-1.39%)
Dec 05, 2013 81.81 82.16 80.92 81.13 783,265,000 +0.41(+0.51%)
Dec 04, 2013 80.79 81.31 80.12 80.71 661,166,800 -0.19(-0.23%)
Dec 03, 2013 79.76 80.91 79.67 80.90 789,194,000 +2.16(+2.74%)
Dec 02, 2013 79.71 80.62 78.69 78.75 826,953,400 -0.69(-0.87%)
Nov 29, 2013 78.50 79.76 78.26 79.44 556,723,300 +1.44(+1.85%)
Nov 27, 2013 76.62 78.00 76.20 77.99 636,034,700 +1.79(+2.35%)
Nov 26, 2013 74.87 76.59 74.86 76.20 702,419,900 +1.38(+1.84%)
Nov 25, 2013 74.43 75.12 74.43 74.82 401,295,300 +0.56(+0.76%)
Nov 22, 2013 74.22 74.59 74.08 74.26 391,519,800 -0.19(-0.26%)
Nov 21, 2013 73.94 74.46 73.38 74.45 458,546,900 +0.88(+1.19%)
Nov 20, 2013 74.18 74.35 73.48 73.57 339,354,400 -0.65(-0.88%)
Nov 19, 2013 74.15 74.77 74.00 74.22 365,642,900 +0.13(+0.18%)
Nov 18, 2013 75.00 75.31 74.03 74.09 428,652,000 -0.91(-1.21%)
Nov 15, 2013 75.23 75.58 74.93 75.00 556,360,700 -0.45(-0.60%)
Nov 14, 2013 74.69 75.61 74.55 75.45 494,233,600 +1.08(+1.45%)
Nov 13, 2013 74.00 74.61 73.85 74.38 345,136,400 +0.09(+0.12%)
Nov 12, 2013 73.95 74.85 73.86 74.29 357,484,400 +0.14(+0.18%)
Nov 11, 2013 74.28 74.52 73.49 74.15 398,041,700 -0.22(-0.29%)
Nov 08, 2013 73.51 74.45 73.23 74.37 488,804,400 +1.15(+1.57%)
Nov 07, 2013 74.23 74.74 73.20 73.21 459,585,700 -1.20(-1.62%)
Nov 06, 2013 74.88 74.98 74.03 74.42 390,907,300 -0.65(-0.86%)
Nov 05, 2013 74.94 75.56 74.71 75.06 464,123,100 -0.19(-0.25%)
Nov 04, 2013 74.44 75.26 74.12 75.25 428,098,300 +0.96(+1.29%)
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