FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
156.17 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.711 3.800 3.700 3.743 101,334,800 +0.01(+0.40%)
Oct 28, 2004 3.570 3.730 3.536 3.728 108,039,400 +0.14(+3.76%)
Oct 27, 2004 3.476 3.616 3.441 3.593 149,452,100 +0.17(+4.86%)
Oct 26, 2004 3.389 3.432 3.355 3.426 74,327,400 +0.03(+0.88%)
Oct 25, 2004 3.371 3.417 3.362 3.396 49,081,200 +0.01(+0.30%)
Oct 22, 2004 3.386 3.405 3.359 3.386 60,541,600 -0.04(-1.11%)
Oct 21, 2004 3.403 3.438 3.383 3.424 90,664,000 +0.03(+0.99%)
Oct 20, 2004 3.364 3.400 3.332 3.391 77,002,100 +0.00(+0.11%)
Oct 19, 2004 3.436 3.454 3.379 3.387 100,386,300 -0.02(-0.69%)
Oct 18, 2004 3.199 3.411 3.193 3.411 150,406,200 +0.16(+4.95%)
Oct 15, 2004 3.206 3.258 3.156 3.250 128,503,200 +0.04(+1.16%)
Oct 14, 2004 3.074 3.268 3.039 3.213 346,160,500 +0.37(+13.16%)
Oct 13, 2004 2.773 2.840 2.767 2.839 150,033,100 +0.10(+3.81%)
Oct 12, 2004 2.750 2.756 2.689 2.735 57,581,300 -0.02(-0.78%)
Oct 11, 2004 2.771 2.790 2.729 2.756 40,488,000 -0.03(-1.20%)
Oct 08, 2004 2.825 2.841 2.774 2.790 44,915,500 -0.04(-1.41%)
Oct 07, 2004 2.896 2.924 2.819 2.830 53,339,300 -0.07(-2.51%)
Oct 06, 2004 2.821 2.911 2.819 2.903 55,808,900 +0.09(+3.23%)
Oct 05, 2004 2.754 2.834 2.743 2.812 50,805,300 +0.04(+1.50%)
Oct 04, 2004 2.799 2.799 2.768 2.771 71,818,600 +0.01(+0.31%)
Oct 01, 2004 2.794 2.799 2.756 2.762 58,202,200 -0.01(-0.21%)
Sep 30, 2004 2.786 2.805 2.746 2.768 53,136,300 +0.01(+0.18%)
Sep 29, 2004 2.709 2.776 2.701 2.763 34,191,500 +0.05(+1.68%)
Sep 28, 2004 2.679 2.735 2.675 2.717 44,147,600 +0.04(+1.36%)
Sep 27, 2004 2.641 2.713 2.631 2.681 49,711,900 +0.02(+0.64%)
Sep 24, 2004 2.671 2.714 2.654 2.664 46,185,300 +0.00(+0.05%)
Sep 23, 2004 2.646 2.679 2.638 2.662 49,685,300 +0.02(+0.95%)
Sep 22, 2004 2.721 2.724 2.629 2.637 50,222,900 -0.08(-2.87%)
Sep 21, 2004 2.693 2.776 2.676 2.715 48,345,500 +0.02(+0.80%)
Sep 20, 2004 2.636 2.713 2.634 2.694 30,632,000 +0.04(+1.53%)
Sep 17, 2004 2.611 2.670 2.600 2.653 64,185,800 +0.06(+2.17%)
Sep 16, 2004 2.514 2.626 2.506 2.596 62,740,356 +0.08(+3.27%)
Sep 15, 2004 2.514 2.534 2.486 2.514 29,155,000 -0.02(-0.82%)
Sep 14, 2004 2.521 2.539 2.484 2.535 32,225,900 -0.01(-0.28%)
Sep 13, 2004 2.561 2.576 2.523 2.542 35,254,800 -0.02(-0.78%)
Sep 10, 2004 2.549 2.588 2.533 2.562 40,691,700 +0.01(+0.48%)
Sep 09, 2004 2.579 2.593 2.520 2.550 57,681,400 -0.05(-1.79%)
Sep 08, 2004 2.550 2.612 2.549 2.596 42,932,400 +0.04(+1.65%)
Sep 07, 2004 2.529 2.585 2.516 2.554 37,547,300 +0.04(+1.50%)
Sep 03, 2004 2.502 2.566 2.501 2.516 36,687,000 -0.03(-1.21%)
Sep 02, 2004 2.536 2.558 2.488 2.547 50,802,500 -0.01(-0.56%)
Sep 01, 2004 2.450 2.571 2.442 2.561 64,500,100 +0.10(+3.97%)
Aug 31, 2004 2.434 2.496 2.429 2.464 47,319,300 +0.03(+1.08%)
Aug 30, 2004 2.430 2.480 2.426 2.437 27,268,500 -0.02(-0.67%)
Aug 27, 2004 2.472 2.483 2.429 2.454 48,612,900 -0.02(-0.89%)
Aug 26, 2004 2.369 2.513 2.339 2.476 119,513,100 +0.12(+4.87%)
Aug 25, 2004 2.279 2.368 2.266 2.361 63,227,500 +0.08(+3.44%)
Aug 24, 2004 2.233 2.282 2.228 2.282 46,766,300 +0.06(+2.80%)
Aug 23, 2004 2.200 2.234 2.186 2.220 31,831,800 +0.02(+0.91%)
Aug 20, 2004 2.196 2.214 2.178 2.200 39,596,900 +0.01(+0.29%)
Aug 19, 2004 2.251 2.276 2.169 2.194 48,618,500 -0.07(-3.25%)
Aug 18, 2004 2.179 2.275 2.178 2.267 45,572,800 +0.06(+2.82%)
Aug 17, 2004 2.186 2.224 2.168 2.205 40,378,100 +0.01(+0.29%)
Aug 16, 2004 2.206 2.266 2.189 2.199 54,470,500 -0.00(-0.19%)
Aug 13, 2004 2.190 2.234 2.171 2.203 41,005,300 +0.03(+1.55%)
Aug 12, 2004 2.182 2.204 2.163 2.169 28,277,200 -0.05(-2.06%)
Aug 11, 2004 2.221 2.224 2.161 2.215 40,302,500 -0.04(-1.62%)
Aug 10, 2004 2.171 2.253 2.168 2.251 43,910,300 +0.09(+4.03%)
Aug 09, 2004 2.132 2.175 2.129 2.164 36,355,200 +0.04(+1.75%)
Aug 06, 2004 2.207 2.221 2.121 2.127 61,546,800 -0.11(-5.13%)
Aug 05, 2004 2.268 2.307 2.232 2.242 30,564,100 -0.03(-1.26%)
Aug 04, 2004 2.228 2.294 2.226 2.271 34,576,500 +0.04(+1.60%)
Aug 03, 2004 2.250 2.266 2.225 2.235 26,396,300 -0.02(-0.92%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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