FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
318.89 USD  +2.04 (+0.64%)
Official Closing Price  /  Updated: 7:59 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.