FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
207.48 USD  +2.95 (+1.44%)
Official Closing Price  /  Updated: 7:59 PM EDT, Apr 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2019 204.43 207.75 203.90 207.48 23,313,472 +2.95(+1.44%)
Apr 22, 2019 202.83 204.94 202.34 204.53 19,436,230 +0.67(+0.33%)
Apr 18, 2019 203.12 204.15 202.52 203.86 24,195,700 +0.73(+0.36%)
Apr 17, 2019 199.54 203.38 198.61 203.13 28,894,244 +3.88(+1.95%)
Apr 16, 2019 199.46 201.37 198.56 199.25 25,687,567 +0.02(+0.01%)
Apr 15, 2019 198.58 199.85 198.01 199.23 17,528,542 +0.36(+0.18%)
Apr 12, 2019 199.20 200.14 196.21 198.87 27,760,600 -0.08(-0.04%)
Apr 11, 2019 200.85 201.00 198.44 198.95 20,890,892 -1.67(-0.83%)
Apr 10, 2019 198.68 200.74 198.18 200.62 21,681,312 +1.12(+0.56%)
Apr 09, 2019 200.32 202.85 199.23 199.50 35,761,712 -0.60(-0.30%)
Apr 08, 2019 196.42 200.23 196.34 200.10 25,869,812 +3.10(+1.57%)
Apr 05, 2019 196.45 197.10 195.93 197.00 18,526,600 +1.31(+0.67%)
Apr 04, 2019 194.79 196.37 193.14 195.69 19,106,361 +0.34(+0.17%)
Apr 03, 2019 193.25 196.50 193.15 195.35 23,265,566 +1.33(+0.69%)
Apr 02, 2019 191.09 194.46 191.05 194.02 22,748,933 +2.78(+1.45%)
Apr 01, 2019 191.64 191.68 188.38 191.24 28,320,174 +1.29(+0.68%)
Mar 29, 2019 189.83 190.08 188.54 189.95 23,563,900 +1.23(+0.65%)
Mar 28, 2019 188.95 189.56 187.53 188.72 20,756,002 +0.25(+0.13%)
Mar 27, 2019 188.75 189.76 186.55 188.47 29,833,478 +1.68(+0.90%)
Mar 26, 2019 191.66 192.88 184.58 186.79 49,778,006 -1.95(-1.03%)
Mar 25, 2019 191.51 191.98 186.60 188.74 43,804,425 -2.31(-1.21%)
Mar 22, 2019 195.34 197.69 190.78 191.05 42,407,600 -4.04(-2.07%)
Mar 21, 2019 190.02 196.33 189.81 195.09 51,003,972 +6.93(+3.68%)
Mar 20, 2019 186.23 189.49 184.73 188.16 31,027,260 +1.63(+0.87%)
Mar 19, 2019 188.35 188.99 185.92 186.53 31,636,150 -1.49(-0.79%)
Mar 18, 2019 185.80 188.39 185.79 188.02 26,204,854 +1.90(+1.02%)
Mar 15, 2019 184.85 187.33 183.74 186.12 39,042,900 +2.39(+1.30%)
Mar 14, 2019 183.90 184.10 182.56 183.73 23,552,147 +2.02(+1.11%)
Mar 13, 2019 182.25 183.30 180.92 181.71 31,015,199 +0.80(+0.44%)
Mar 12, 2019 180.00 182.67 179.37 180.91 32,457,106 +2.01(+1.12%)
Mar 11, 2019 175.49 179.12 175.35 178.90 31,995,800 +5.99(+3.46%)
Mar 08, 2019 170.32 173.07 169.50 172.91 23,999,300 +0.41(+0.24%)
Mar 07, 2019 173.87 174.44 172.02 172.50 24,765,312 -2.02(-1.16%)
Mar 06, 2019 174.67 175.49 173.94 174.52 20,792,205 -1.01(-0.58%)
Mar 05, 2019 175.94 176.00 174.54 175.53 19,726,606 -0.32(-0.18%)
Mar 04, 2019 175.69 177.75 173.97 175.85 27,422,222 +0.88(+0.50%)
Mar 01, 2019 174.28 175.15 172.89 174.97 25,886,100 +1.82(+1.05%)
Feb 28, 2019 174.32 174.91 172.92 173.15 28,167,925 -1.72(-0.98%)
Feb 27, 2019 173.21 175.00 172.73 174.87 27,827,405 +0.54(+0.31%)
Feb 26, 2019 173.71 175.30 173.17 174.33 17,020,517 +0.10(+0.06%)
Feb 25, 2019 174.16 175.87 173.95 174.23 21,858,194 +1.26(+0.73%)
Feb 22, 2019 171.58 173.00 171.38 172.97 18,913,100 +1.91(+1.12%)
Feb 21, 2019 171.80 172.37 170.30 171.06 17,245,388 -0.97(-0.56%)
Feb 20, 2019 171.19 173.32 170.99 172.03 26,105,808 +1.10(+0.64%)
Feb 19, 2019 169.71 171.44 169.49 170.93 18,963,562 +0.51(+0.30%)
Feb 15, 2019 171.25 171.70 169.75 170.42 24,626,800 -0.38(-0.22%)
Feb 14, 2019 169.71 171.26 169.38 170.80 21,803,425 +0.62(+0.36%)
Feb 13, 2019 171.39 172.48 169.92 170.18 22,464,361 -0.71(-0.42%)
Feb 12, 2019 170.10 171.00 169.70 170.89 22,231,488 +1.46(+0.86%)
Feb 11, 2019 171.05 171.21 169.25 169.43 20,947,752 -0.98(-0.58%)
Feb 08, 2019 168.99 170.66 168.42 170.41 23,819,900 -0.53(-0.31%)
Feb 07, 2019 172.40 173.94 170.34 170.94 31,699,978 -3.30(-1.89%)
Feb 06, 2019 174.65 175.57 172.85 174.24 28,221,671 +0.06(+0.03%)
Feb 05, 2019 172.86 175.08 172.35 174.18 36,070,643 +2.93(+1.71%)
Feb 04, 2019 167.41 171.65 167.28 171.25 31,407,009 +4.73(+2.84%)
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