FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
186.68 USD  +0.15 (+0.08%)
Streaming Delayed Price  /  Updated: 5:56 AM EDT, Mar 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 105.66 106.57 105.64 106.10 29,657,511 +0.10(+0.09%)
Aug 30, 2016 105.80 106.50 105.52 106.00 24,857,091 -0.82(-0.77%)
Aug 29, 2016 106.62 107.44 106.29 106.82 24,965,859 -0.12(-0.11%)
Aug 26, 2016 107.41 107.95 106.31 106.94 27,766,291 -0.63(-0.59%)
Aug 25, 2016 107.39 107.88 106.68 107.57 25,079,394 -0.46(-0.43%)
Aug 24, 2016 108.57 108.75 107.68 108.03 23,670,779 -0.82(-0.75%)
Aug 23, 2016 108.59 109.32 108.53 108.85 21,255,450 +0.34(+0.31%)
Aug 22, 2016 108.86 109.10 107.85 108.51 25,799,951 -0.85(-0.78%)
Aug 19, 2016 108.77 109.69 108.36 109.36 25,368,072 +0.28(+0.26%)
Aug 18, 2016 109.23 109.60 109.02 109.08 21,980,640 -0.14(-0.13%)
Aug 17, 2016 109.10 109.37 108.34 109.22 25,354,335 -0.16(-0.15%)
Aug 16, 2016 109.63 110.23 109.21 109.38 33,787,125 -0.10(-0.09%)
Aug 15, 2016 108.14 109.54 108.08 109.48 25,829,633 +1.30(+1.20%)
Aug 12, 2016 107.78 108.44 107.78 108.18 18,660,434 +0.25(+0.23%)
Aug 11, 2016 108.52 108.93 107.85 107.93 27,475,950 -0.07(-0.06%)
Aug 10, 2016 108.71 108.90 107.76 108.00 24,005,078 -0.81(-0.74%)
Aug 09, 2016 108.23 108.94 108.01 108.81 26,311,743 +0.44(+0.41%)
Aug 08, 2016 107.52 108.37 107.16 108.37 28,028,815 +0.89(+0.83%)
Aug 05, 2016 106.27 107.65 106.18 107.48 40,553,402 +1.61(+1.52%)
Aug 04, 2016 105.58 106.00 105.28 105.87 27,398,959 +0.08(+0.08%)
Aug 03, 2016 104.81 105.84 104.77 105.79 30,182,481 +1.31(+1.25%)
Aug 02, 2016 106.05 106.07 104.00 104.48 33,811,810 -1.57(-1.48%)
Aug 01, 2016 104.41 106.15 104.41 106.05 38,146,500 +1.84(+1.77%)
Jul 29, 2016 104.19 104.55 103.68 104.21 27,733,688 -0.13(-0.12%)
Jul 28, 2016 102.83 104.45 102.82 104.34 39,847,049 +1.39(+1.35%)
Jul 27, 2016 104.26 104.35 102.75 102.95 92,309,239 +6.28(+6.50%)
Jul 26, 2016 96.82 97.97 96.42 96.67 56,049,914 -0.67(-0.69%)
Jul 25, 2016 98.25 98.84 96.92 97.34 40,345,783 -1.32(-1.34%)
Jul 22, 2016 99.26 99.26 98.31 98.66 28,313,669 -0.77(-0.77%)
Jul 21, 2016 99.83 101.00 99.14 99.43 32,688,307 -0.53(-0.53%)
Jul 20, 2016 100.00 100.46 99.74 99.96 26,270,340 +0.09(+0.09%)
Jul 19, 2016 99.56 100.00 99.34 99.87 23,775,618 +0.04(+0.04%)
Jul 18, 2016 98.70 100.13 98.60 99.83 36,490,996 +1.05(+1.06%)
Jul 15, 2016 98.92 99.30 98.50 98.78 30,136,990 -0.01(-0.01%)
Jul 14, 2016 97.39 98.99 97.32 98.79 38,902,248 +1.92(+1.98%)
Jul 13, 2016 97.41 97.67 96.84 96.87 25,888,101 -0.55(-0.56%)
Jul 12, 2016 97.17 97.70 97.12 97.42 24,151,874 +0.44(+0.45%)
Jul 11, 2016 96.75 97.65 96.73 96.98 23,787,743 +0.30(+0.31%)
Jul 08, 2016 96.49 95.94 95.94 96.68 28,912,103 +0.74(+0.77%)
Jul 07, 2016 95.70 96.50 95.62 95.94 25,130,730 +0.90(+0.95%)
Jul 05, 2016 95.39 95.40 94.47 95.04 27,698,867 -0.85(-0.89%)
Jul 01, 2016 95.49 95.89 95.89 95.89 26,026,500 +0.29(+0.30%)
Jun 30, 2016 94.44 95.77 94.33 95.60 35,830,657 +1.20(+1.27%)
Jun 29, 2016 93.97 94.55 93.63 94.40 36,525,258 +0.81(+0.87%)
Jun 28, 2016 92.90 93.66 92.14 93.59 40,431,308 +1.55(+1.68%)
Jun 27, 2016 93.00 93.05 91.50 92.04 46,606,767 -1.36(-1.46%)
Jun 24, 2016 92.91 94.65 92.65 93.40 75,311,356 -2.70(-2.81%)
Jun 23, 2016 95.94 96.29 95.25 96.10 32,197,795 +0.55(+0.58%)
Jun 22, 2016 96.25 96.89 95.35 95.55 29,212,956 -0.36(-0.38%)
Jun 21, 2016 94.94 96.35 94.68 95.91 35,523,638 +0.81(+0.85%)
Jun 20, 2016 96.00 96.57 95.03 95.10 34,400,573 -0.23(-0.24%)
Jun 17, 2016 96.62 96.65 95.30 95.33 61,008,219 -2.22(-2.28%)
Jun 16, 2016 96.45 97.75 96.08 97.55 31,308,285 +0.41(+0.42%)
Jun 15, 2016 97.82 98.41 97.04 97.14 29,438,234 -0.32(-0.33%)
Jun 14, 2016 97.32 98.47 96.75 97.46 31,925,178 +0.12(+0.12%)
Jun 13, 2016 98.69 99.11 97.10 97.34 38,009,107 -1.49(-1.51%)
Jun 10, 2016 98.53 99.35 98.48 98.83 31,712,936 -0.82(-0.82%)
Jun 09, 2016 98.50 99.99 98.46 99.65 26,596,658 +0.71(+0.72%)
Jun 08, 2016 99.02 99.56 98.68 98.94 20,842,631 -0.09(-0.09%)
Jun 07, 2016 99.25 99.87 98.96 99.03 22,395,365 +0.40(+0.41%)
Jun 06, 2016 97.99 101.89 97.55 98.63 23,289,445 +0.71(+0.73%)
Jun 03, 2016 97.79 98.27 97.45 97.92 28,504,888 +0.20(+0.20%)
Jun 02, 2016 97.60 97.84 96.63 97.72 40,187,748 -0.74(-0.75%)
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