FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
202.59 USD  -3.07 (-1.49%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.753 9.836 9.646 9.689 148,603,077 -0.04(-0.41%)
Nov 29, 2005 9.999 10.04 9.621 9.729 222,010,040 -0.22(-2.24%)
Nov 28, 2005 10.10 10.15 9.867 9.951 254,558,969 +0.05(+0.46%)
Nov 25, 2005 9.666 9.934 9.643 9.906 98,753,053 +0.32(+3.32%)
Nov 23, 2005 9.554 9.711 9.527 9.587 121,457,707 +0.08(+0.89%)
Nov 22, 2005 9.263 9.537 9.217 9.503 135,085,734 +0.22(+2.40%)
Nov 21, 2005 9.260 9.313 9.103 9.280 127,925,462 +0.06(+0.62%)
Nov 18, 2005 9.336 9.347 9.196 9.223 131,200,265 +0.01(+0.06%)
Nov 17, 2005 9.370 9.411 9.179 9.217 169,030,400 -0.06(-0.66%)
Nov 16, 2005 9.021 9.294 9.013 9.279 195,828,381 +0.38(+4.29%)
Nov 15, 2005 8.800 9.011 8.780 8.897 135,168,481 +0.12(+1.35%)
Nov 14, 2005 8.791 8.854 8.701 8.779 92,459,759 -0.01(-0.15%)
Nov 11, 2005 8.791 8.873 8.763 8.791 106,333,360 +0.05(+0.59%)
Nov 10, 2005 8.663 8.743 8.430 8.740 166,982,305 +0.15(+1.78%)
Nov 09, 2005 8.571 8.744 8.571 8.587 133,186,725 +0.03(+0.35%)
Nov 08, 2005 8.564 8.626 8.443 8.557 118,430,543 -0.05(-0.55%)
Nov 07, 2005 8.693 8.810 8.591 8.604 159,649,462 -0.13(-1.50%)
Nov 04, 2005 8.621 8.749 8.517 8.736 219,562,238 -0.10(-1.13%)
Nov 03, 2005 8.609 8.903 8.581 8.836 221,070,339 +0.27(+3.17%)
Nov 02, 2005 8.246 8.571 8.229 8.564 215,956,265 +0.35(+4.26%)
Nov 01, 2005 8.177 8.306 8.124 8.214 187,850,467 -0.01(-0.16%)
Oct 31, 2005 7.886 8.283 7.821 8.227 236,062,337 +0.45(+5.73%)
Oct 28, 2005 8.006 8.061 7.739 7.781 192,516,114 -0.13(-1.70%)
Oct 27, 2005 8.141 8.144 7.916 7.916 103,044,305 -0.23(-2.84%)
Oct 26, 2005 8.040 8.223 7.989 8.147 158,222,701 +0.13(+1.66%)
Oct 25, 2005 8.057 8.121 7.956 8.014 116,569,173 -0.10(-1.22%)
Oct 24, 2005 7.893 8.113 7.870 8.113 152,947,585 +0.16(+2.03%)
Oct 21, 2005 8.140 8.140 7.909 7.951 199,186,799 -0.07(-0.86%)
Oct 20, 2005 7.781 8.071 7.764 8.020 339,477,635 +0.17(+2.18%)
Oct 19, 2005 7.439 7.851 7.316 7.849 252,188,489 +0.39(+5.23%)
Oct 18, 2005 7.607 7.707 7.457 7.459 152,397,623 -0.18(-2.30%)
Oct 17, 2005 7.711 7.747 7.526 7.634 154,239,281 -0.08(-1.04%)
Oct 14, 2005 7.719 7.764 7.541 7.714 258,905,360 +0.04(+0.48%)
Oct 13, 2005 7.063 7.707 7.039 7.677 466,427,843 +0.64(+9.12%)
Oct 12, 2005 6.950 7.186 6.839 7.036 674,384,431 -0.33(-4.54%)
Oct 11, 2005 7.319 7.410 7.200 7.370 311,251,052 +0.17(+2.42%)
Oct 10, 2005 7.406 7.416 7.183 7.196 126,950,943 -0.13(-1.81%)
Oct 07, 2005 7.391 7.419 7.221 7.329 169,481,977 -0.06(-0.77%)
Oct 06, 2005 7.600 7.641 7.267 7.386 189,160,853 -0.15(-2.05%)
Oct 05, 2005 7.761 7.766 7.540 7.540 138,072,438 -0.14(-1.80%)
Oct 04, 2005 7.850 7.907 7.679 7.679 123,259,220 -0.10(-1.27%)
Oct 03, 2005 7.737 7.791 7.669 7.777 127,095,241 +0.12(+1.55%)
Sep 30, 2005 7.476 7.664 7.411 7.659 132,935,467 +0.18(+2.43%)
Sep 29, 2005 7.319 7.513 7.259 7.477 159,211,738 +0.18(+2.47%)
Sep 28, 2005 7.581 7.587 7.227 7.297 281,431,066 -0.34(-4.42%)
Sep 27, 2005 7.703 7.749 7.633 7.634 85,435,371 -0.06(-0.74%)
Sep 26, 2005 7.719 7.794 7.617 7.691 136,650,360 +0.09(+1.20%)
Sep 23, 2005 7.600 7.643 7.406 7.600 139,616,253 +0.19(+2.50%)
Sep 22, 2005 7.414 7.496 7.331 7.414 115,973,270 -0.03(-0.40%)
Sep 21, 2005 7.566 7.579 7.409 7.444 107,973,768 -0.15(-2.03%)
Sep 20, 2005 7.570 7.687 7.560 7.599 205,102,884 +0.08(+1.04%)
Sep 19, 2005 7.293 7.556 7.293 7.520 195,935,040 +0.20(+2.79%)
Sep 16, 2005 7.174 7.316 7.136 7.316 147,803,852 +0.19(+2.69%)
Sep 15, 2005 7.143 7.169 7.047 7.124 103,799,717 +0.04(+0.52%)
Sep 14, 2005 7.311 7.313 7.066 7.087 118,658,400 -0.17(-2.38%)
Sep 13, 2005 7.289 7.327 7.189 7.260 123,194,960 -0.08(-1.13%)
Sep 12, 2005 7.300 7.376 7.226 7.343 113,134,791 +0.01(+0.18%)
Sep 09, 2005 7.153 7.336 7.113 7.330 153,913,690 +0.22(+3.07%)
Sep 08, 2005 7.050 7.160 7.020 7.111 175,624,890 +0.16(+2.26%)
Sep 07, 2005 7.007 7.057 6.846 6.954 240,592,422 -0.02(-0.25%)
Sep 06, 2005 6.670 6.983 6.650 6.971 204,516,291 +0.37(+5.58%)
Sep 02, 2005 6.614 6.686 6.589 6.603 55,086,906 -0.01(-0.09%)
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.