FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.42 USD  -0.38 (-0.22%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 84.66 85.63 84.26 84.30 799,121,400 -0.32(-0.38%)
Apr 29, 2014 84.82 85.14 84.22 84.62 590,410,800 -0.25(-0.30%)
Apr 28, 2014 81.83 85.11 81.79 84.87 1,171,599,800 +3.16(+3.87%)
Apr 25, 2014 80.65 81.71 80.57 81.71 682,981,600 +0.60(+0.73%)
Apr 24, 2014 81.17 81.43 80.10 81.11 1,329,845,300 +6.15(+8.20%)
Apr 23, 2014 75.58 75.88 74.92 74.96 691,145,000 -0.99(-1.31%)
Apr 22, 2014 75.47 75.98 75.21 75.96 354,485,600 +0.08(+0.10%)
Apr 21, 2014 75.05 76.02 74.85 75.88 319,460,400 +0.89(+1.19%)
Apr 17, 2014 74.29 75.39 74.17 74.99 497,585,200 +0.85(+1.14%)
Apr 16, 2014 74.01 74.44 73.45 74.14 375,839,800 +0.15(+0.20%)
Apr 15, 2014 74.32 74.52 73.05 73.99 466,357,500 -0.53(-0.71%)
Apr 14, 2014 74.56 74.59 73.89 74.53 359,929,500 +0.30(+0.40%)
Apr 11, 2014 74.14 74.69 73.88 74.23 475,505,800 -0.55(-0.74%)
Apr 10, 2014 75.81 76.03 74.74 74.78 419,391,000 -0.98(-1.29%)
Apr 09, 2014 74.66 75.78 74.57 75.76 360,796,800 +0.98(+1.31%)
Apr 08, 2014 75.03 75.16 74.10 74.78 426,804,700 -0.00(-0.01%)
Apr 07, 2014 75.43 75.84 74.56 74.78 507,238,200 -1.19(-1.57%)
Apr 04, 2014 77.12 77.14 75.80 75.97 481,689,600 -1.00(-1.29%)
Apr 03, 2014 77.34 77.50 76.81 76.97 284,102,000 -0.54(-0.69%)
Apr 02, 2014 77.48 77.64 77.18 77.51 315,736,400 +0.13(+0.17%)
Apr 01, 2014 76.82 77.41 76.68 77.38 351,330,000 +0.70(+0.91%)
Mar 31, 2014 77.03 77.26 76.56 76.68 295,171,100 -0.02(-0.02%)
Mar 28, 2014 76.90 76.99 76.32 76.69 350,987,000 -0.09(-0.11%)
Mar 27, 2014 77.15 77.36 76.45 76.78 388,555,300 -0.33(-0.43%)
Mar 26, 2014 78.07 78.43 76.98 77.11 524,594,000 -0.74(-0.96%)
Mar 25, 2014 77.36 77.96 77.08 77.86 494,013,100 +0.83(+1.08%)
Mar 24, 2014 76.92 77.21 76.44 77.03 622,476,400 +0.90(+1.19%)
Mar 21, 2014 75.99 76.25 75.19 76.12 654,581,200 +0.60(+0.79%)
Mar 20, 2014 75.70 76.10 75.34 75.53 364,697,200 -0.37(-0.48%)
Mar 19, 2014 76.04 76.61 75.57 75.89 393,323,000 -0.02(-0.03%)
Mar 18, 2014 75.13 76.00 75.03 75.91 366,882,600 +0.67(+0.88%)
Mar 17, 2014 75.39 75.71 75.12 75.25 349,203,400 +0.29(+0.39%)
Mar 14, 2014 75.54 75.84 74.71 74.96 415,098,600 -0.85(-1.12%)
Mar 13, 2014 76.78 77.09 75.59 75.81 451,049,900 -0.85(-1.11%)
Mar 12, 2014 76.36 76.76 76.00 76.66 348,821,200 +0.07(+0.10%)
Mar 11, 2014 76.49 76.96 76.08 76.58 488,642,700 +0.74(+0.97%)
Mar 10, 2014 75.48 76.19 75.48 75.85 312,522,000 +0.07(+0.09%)
Mar 07, 2014 75.87 76.00 75.15 75.78 386,276,800 -0.04(-0.06%)
Mar 06, 2014 76.11 76.35 75.44 75.82 324,605,400 -0.23(-0.30%)
Mar 05, 2014 75.85 76.39 75.59 76.05 350,109,900 +0.16(+0.21%)
Mar 04, 2014 75.86 76.09 75.40 75.89 453,495,000 +0.50(+0.66%)
Mar 03, 2014 74.77 75.81 74.69 75.39 417,867,100 +0.22(+0.29%)
Feb 28, 2014 75.58 76.11 74.59 75.18 650,945,400 -0.20(-0.27%)
Feb 27, 2014 73.88 75.54 73.72 75.38 528,293,500 +1.47(+1.99%)
Feb 26, 2014 74.80 75.00 73.66 73.91 483,380,100 -0.67(-0.90%)
Feb 25, 2014 75.63 75.65 74.43 74.58 405,916,000 -0.78(-1.04%)
Feb 24, 2014 74.74 75.70 74.63 75.36 505,591,800 +0.33(+0.44%)
Feb 21, 2014 76.11 76.37 74.94 75.04 487,873,400 -0.84(-1.11%)
Feb 20, 2014 76.14 76.71 75.57 75.88 535,251,500 -0.89(-1.16%)
Feb 19, 2014 77.82 78.13 76.34 76.77 549,094,000 -1.23(-1.58%)
Feb 18, 2014 78.00 78.74 77.94 78.00 455,440,300 +0.29(+0.37%)
Feb 14, 2014 77.50 78.00 77.32 77.71 477,617,700 -0.06(-0.08%)
Feb 13, 2014 76.38 77.84 76.31 77.78 537,946,500 +1.22(+1.59%)
Feb 12, 2014 76.71 77.08 76.18 76.56 539,176,400 -0.01(-0.01%)
Feb 11, 2014 75.80 76.82 75.64 76.57 493,949,400 +1.00(+1.32%)
Feb 10, 2014 74.09 76.00 74.00 75.57 604,728,600 +1.33(+1.79%)
Feb 07, 2014 74.48 74.70 73.91 74.24 647,990,700 +1.02(+1.40%)
Feb 06, 2014 72.87 73.36 72.54 73.22 451,089,100 -0.01(-0.02%)
Feb 05, 2014 72.37 73.61 72.32 73.23 574,603,400 +0.54(+0.75%)
Feb 04, 2014 72.26 72.78 71.82 72.68 659,192,100 +1.04(+1.45%)
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