FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
165.99 USD  +2.05 (+1.25%)
Streaming Delayed Price  /  Updated: 9:56 AM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 49.54 50.56 49.52 50.02 251,405,077 +0.48(+0.97%)
Apr 28, 2011 49.46 49.96 49.36 49.54 90,239,212 -0.49(-0.97%)
Apr 27, 2011 50.32 50.34 49.59 50.02 88,854,535 -0.04(-0.08%)
Apr 26, 2011 50.52 50.71 49.91 50.06 84,431,942 -0.37(-0.73%)
Apr 25, 2011 50.31 50.54 50.04 50.43 66,496,808 +0.33(+0.66%)
Apr 21, 2011 50.71 50.73 49.79 50.10 188,449,618 +1.18(+2.42%)
Apr 20, 2011 49.07 49.39 48.79 48.92 172,910,059 +0.65(+1.35%)
Apr 19, 2011 47.59 48.28 47.39 48.27 104,719,986 +0.86(+1.81%)
Apr 18, 2011 46.59 47.46 45.74 47.41 153,037,759 +0.63(+1.34%)
Apr 15, 2011 47.61 47.66 46.69 46.78 113,458,247 -0.71(-1.49%)
Apr 14, 2011 47.83 48.00 47.44 47.49 75,452,279 -0.53(-1.10%)
Apr 13, 2011 47.86 48.02 47.50 48.02 86,549,855 +0.53(+1.12%)
Apr 12, 2011 47.21 47.68 47.17 47.49 106,467,277 +0.23(+0.48%)
Apr 11, 2011 47.72 47.95 47.15 47.26 99,736,581 -0.61(-1.27%)
Apr 08, 2011 48.56 48.59 47.71 47.87 94,383,317 -0.43(-0.89%)
Apr 07, 2011 48.30 48.63 48.00 48.30 93,315,614 +0.01(+0.01%)
Apr 06, 2011 48.75 49.13 48.16 48.29 100,523,318 -0.12(-0.25%)
Apr 05, 2011 48.14 48.89 48.00 48.41 120,698,256 -0.33(-0.67%)
Apr 04, 2011 49.19 49.23 48.34 48.74 115,139,703 -0.48(-0.98%)
Apr 01, 2011 50.16 50.23 49.04 49.22 104,665,400 -0.56(-1.13%)
Mar 31, 2011 49.48 49.97 49.44 49.79 68,503,995 -0.02(-0.04%)
Mar 30, 2011 49.80 50.13 49.63 49.80 82,228,251 -0.33(-0.66%)
Mar 29, 2011 49.67 50.14 49.44 50.14 88,086,677 +0.07(+0.15%)
Mar 28, 2011 50.45 50.62 50.06 50.06 77,209,594 -0.16(-0.31%)
Mar 25, 2011 49.72 50.29 49.57 50.22 112,292,796 +0.94(+1.90%)
Mar 24, 2011 48.84 49.43 48.41 49.28 101,039,246 +0.83(+1.70%)
Mar 23, 2011 48.47 48.60 47.99 48.46 93,171,176 -0.29(-0.59%)
Mar 22, 2011 48.94 48.95 48.45 48.74 81,480,140 +0.27(+0.56%)
Mar 21, 2011 48.36 48.53 47.89 48.47 103,217,779 +1.23(+2.61%)
Mar 18, 2011 48.16 48.31 47.14 47.24 188,302,604 -0.57(-1.19%)
Mar 17, 2011 48.12 48.52 47.24 47.81 164,619,378 +0.66(+1.40%)
Mar 16, 2011 48.86 49.00 46.61 47.14 288,117,186 -2.20(-4.46%)
Mar 15, 2011 48.87 49.69 48.59 49.35 179,865,322 -1.16(-2.30%)
Mar 14, 2011 50.45 50.93 50.19 50.51 108,988,880 +0.22(+0.45%)
Mar 11, 2011 49.33 50.33 49.29 50.28 117,770,016 +0.76(+1.53%)
Mar 10, 2011 49.87 49.97 49.27 49.52 126,883,057 -0.83(-1.65%)
Mar 09, 2011 50.67 50.68 50.09 50.35 113,308,937 -0.47(-0.92%)
Mar 08, 2011 50.70 51.06 50.32 50.82 89,014,429 +0.06(+0.11%)
Mar 07, 2011 51.63 51.67 50.19 50.77 136,372,250 -0.66(-1.29%)
Mar 04, 2011 51.44 51.47 51.11 51.43 113,316,483 +0.06(+0.12%)
Mar 03, 2011 51.03 51.40 50.85 51.37 125,017,410 +1.06(+2.11%)
Mar 02, 2011 49.99 50.62 49.77 50.30 150,481,317 +0.40(+0.80%)
Mar 01, 2011 50.78 50.82 49.67 49.90 113,828,631 -0.56(-1.10%)
Feb 28, 2011 50.18 50.72 50.16 50.46 100,583,735 +0.72(+1.45%)
Feb 25, 2011 49.32 49.78 49.26 49.74 94,932,236 +0.75(+1.54%)
Feb 24, 2011 49.15 49.31 48.34 48.98 124,912,571 +0.04(+0.08%)
Feb 23, 2011 48.40 49.23 48.37 48.95 167,851,089 +0.57(+1.18%)
Feb 22, 2011 48.88 49.34 48.25 48.37 217,761,733 -1.71(-3.41%)
Feb 18, 2011 51.24 51.36 49.93 50.08 204,077,153 -1.11(-2.16%)
Feb 17, 2011 51.04 51.47 50.93 51.19 132,430,396 -0.69(-1.33%)
Feb 16, 2011 51.54 52.13 51.50 51.88 119,359,751 +0.46(+0.90%)
Feb 15, 2011 51.31 51.42 51.08 51.41 70,769,258 +0.10(+0.20%)
Feb 14, 2011 50.97 51.35 50.96 51.31 77,523,026 +0.33(+0.65%)
Feb 11, 2011 50.68 51.11 50.51 50.98 91,892,948 +0.33(+0.65%)
Feb 10, 2011 51.06 51.43 49.71 50.65 231,893,116 -0.52(-1.01%)
Feb 09, 2011 50.74 51.29 50.70 51.17 120,577,422 +0.42(+0.83%)
Feb 08, 2011 50.53 50.79 50.31 50.74 95,064,270 +0.47(+0.94%)
Feb 07, 2011 49.70 50.46 49.66 50.27 121,116,086 +0.77(+1.55%)
Feb 04, 2011 49.09 49.53 49.07 49.50 80,459,575 +0.44(+0.89%)
Feb 03, 2011 49.11 49.18 48.36 49.06 98,312,893 -0.13(-0.26%)
Feb 02, 2011 49.21 49.32 49.08 49.19 64,672,650 -0.10(-0.21%)
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