FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
265.76 USD  +3.12 (+1.19%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 100.81 101.54 100.53 100.75 55,243,485 +0.64(+0.64%)
Sep 29, 2014 98.65 100.43 98.63 100.11 49,745,632 -0.64(-0.64%)
Sep 26, 2014 98.53 100.75 98.40 100.75 62,370,501 +2.88(+2.94%)
Sep 25, 2014 100.51 100.71 97.72 97.87 100,039,413 -3.88(-3.81%)
Sep 24, 2014 102.16 102.85 101.20 101.75 60,126,056 -0.89(-0.87%)
Sep 23, 2014 100.60 102.94 100.54 102.64 63,367,373 +1.58(+1.56%)
Sep 22, 2014 101.80 102.14 100.58 101.06 52,751,521 +0.10(+0.10%)
Sep 19, 2014 102.29 102.35 100.88 100.96 70,902,406 -0.83(-0.82%)
Sep 18, 2014 101.93 102.35 101.56 101.79 37,276,720 +0.21(+0.21%)
Sep 17, 2014 101.27 101.80 100.59 101.58 60,916,853 +0.72(+0.71%)
Sep 16, 2014 99.80 101.26 98.89 100.86 66,878,303 -0.77(-0.76%)
Sep 15, 2014 102.81 103.05 101.44 101.63 61,288,153 -0.03(-0.03%)
Sep 12, 2014 101.21 102.19 101.08 101.66 64,096,903 +0.23(+0.23%)
Sep 11, 2014 100.41 101.44 99.62 101.43 62,369,623 +0.43(+0.43%)
Sep 10, 2014 98.01 101.11 97.79 101.00 100,787,668 +3.01(+3.07%)
Sep 09, 2014 99.08 103.08 96.14 97.99 189,729,015 -0.37(-0.38%)
Sep 08, 2014 99.30 99.31 98.05 98.36 46,317,742 -0.61(-0.62%)
Sep 05, 2014 98.80 99.25 98.31 98.97 58,457,035 +0.85(+0.87%)
Sep 04, 2014 98.85 100.09 97.79 98.12 85,657,608 -0.82(-0.83%)
Sep 03, 2014 103.10 103.20 98.58 98.94 125,338,202 -4.36(-4.22%)
Sep 02, 2014 103.06 103.74 102.72 103.30 53,539,577 +0.80(+0.78%)
Aug 29, 2014 102.86 102.50 102.50 102.50 44,595,000 +0.25(+0.24%)
Aug 28, 2014 102.13 102.78 101.56 102.25 68,436,379 +0.12(+0.12%)
Aug 27, 2014 101.02 102.57 100.76 102.13 48,757,074 +1.24(+1.23%)
Aug 26, 2014 101.42 101.50 100.86 100.89 33,130,275 -0.65(-0.64%)
Aug 25, 2014 101.79 102.17 101.28 101.54 40,201,665 +0.22(+0.22%)
Aug 22, 2014 100.29 101.47 100.19 101.32 44,183,834 +0.74(+0.74%)
Aug 21, 2014 100.57 100.94 100.23 100.58 33,467,340 +0.01(+0.01%)
Aug 20, 2014 100.44 101.09 99.95 100.57 52,641,190 +0.04(+0.04%)
Aug 19, 2014 99.41 100.68 99.32 100.53 69,367,278 +1.37(+1.38%)
Aug 18, 2014 98.49 99.37 98.12 99.16 47,544,670 +1.18(+1.20%)
Aug 15, 2014 97.90 98.15 96.86 97.98 48,951,331 +0.48(+0.49%)
Aug 14, 2014 97.33 97.57 96.80 97.50 28,097,261 +0.26(+0.27%)
Aug 13, 2014 96.15 97.22 96.15 97.24 31,899,357 +1.27(+1.32%)
Aug 12, 2014 96.04 96.87 95.61 95.97 33,786,758 -0.02(-0.02%)
Aug 11, 2014 95.27 96.08 94.84 95.99 36,553,652 +1.25(+1.32%)
Aug 08, 2014 94.26 94.82 93.28 94.74 41,865,193 +0.26(+0.28%)
Aug 07, 2014 94.93 95.95 94.10 94.48 46,664,212 -0.48(-0.51%)
Aug 06, 2014 94.75 95.48 94.71 94.96 38,525,024 -0.16(-0.17%)
Aug 05, 2014 95.36 95.68 94.36 95.12 55,849,640 -0.47(-0.49%)
Aug 04, 2014 96.37 96.58 95.17 95.59 39,638,446 -0.54(-0.56%)
Aug 01, 2014 94.90 96.62 94.81 96.13 48,511,286 +0.53(+0.55%)
Jul 31, 2014 97.16 97.45 95.33 95.60 56,451,500 -2.55(-2.60%)
Jul 30, 2014 98.44 98.70 97.67 98.15 33,003,439 -0.23(-0.23%)
Jul 29, 2014 99.33 99.44 98.25 98.38 43,115,171 -0.64(-0.65%)
Jul 28, 2014 97.82 99.24 97.55 99.02 55,260,909 +1.35(+1.38%)
Jul 25, 2014 96.85 97.84 96.64 97.67 43,469,117 +0.64(+0.66%)
Jul 24, 2014 97.04 97.32 96.42 97.03 45,711,336 -0.16(-0.16%)
Jul 23, 2014 95.42 97.88 95.17 97.19 90,827,955 +2.47(+2.61%)
Jul 22, 2014 94.68 94.89 94.12 94.72 52,513,191 +0.78(+0.83%)
Jul 21, 2014 94.99 95.00 93.72 93.94 38,732,926 -0.49(-0.52%)
Jul 18, 2014 93.62 94.74 93.02 94.43 49,987,593 +1.34(+1.44%)
Jul 17, 2014 95.03 95.28 92.57 93.09 56,923,976 -1.69(-1.78%)
Jul 16, 2014 96.97 97.10 94.74 94.78 53,245,859 -0.54(-0.57%)
Jul 15, 2014 96.80 96.85 95.03 95.32 44,384,034 -1.13(-1.17%)
Jul 14, 2014 95.86 96.89 95.65 96.45 42,584,848 +1.23(+1.29%)
Jul 11, 2014 95.36 95.89 94.86 95.22 34,018,228 +0.18(+0.19%)
Jul 10, 2014 93.76 95.55 93.52 95.04 39,601,687 -0.35(-0.37%)
Jul 09, 2014 95.44 95.95 94.76 95.39 36,249,276 +0.04(+0.04%)
Jul 08, 2014 96.27 96.80 93.92 95.35 65,102,606 -0.62(-0.64%)
Jul 07, 2014 94.14 95.99 94.10 95.97 54,643,739 +1.94(+2.06%)
Jul 03, 2014 93.67 94.03 94.03 94.03 22,891,800 +0.55(+0.59%)
Jul 02, 2014 93.86 94.06 93.09 93.48 28,349,440 -0.04(-0.04%)
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.