FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.28 USD  +0.91 (+0.39%)
Official Closing Price  /  Updated: 7:58 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.383 6.449 6.280 6.409 163,276,253 +0.05(+0.82%)
Feb 25, 2005 6.401 6.422 6.299 6.356 114,493,092 +0.00(+0.07%)
Feb 24, 2005 6.320 6.379 6.266 6.352 190,738,009 +0.05(+0.79%)
Feb 23, 2005 6.194 6.318 6.111 6.302 168,222,215 +0.21(+3.45%)
Feb 22, 2005 6.164 6.307 6.092 6.092 152,522,678 -0.11(-1.75%)
Feb 18, 2005 6.267 6.276 6.161 6.201 145,508,391 -0.07(-1.14%)
Feb 17, 2005 6.475 6.491 6.246 6.272 190,185,177 -0.17(-2.57%)
Feb 16, 2005 6.296 6.443 6.239 6.438 205,026,178 +0.12(+1.95%)
Feb 15, 2005 6.190 6.363 6.143 6.315 290,429,020 +0.27(+4.47%)
Feb 14, 2005 5.909 6.056 5.861 6.045 159,068,084 +0.24(+4.21%)
Feb 11, 2005 5.704 5.840 5.639 5.801 150,330,397 +0.20(+3.64%)
Feb 10, 2005 5.623 5.663 5.476 5.597 136,707,641 -0.03(-0.48%)
Feb 09, 2005 5.789 5.856 5.579 5.624 149,262,092 -0.15(-2.67%)
Feb 08, 2005 5.648 5.813 5.628 5.779 111,296,535 +0.14(+2.48%)
Feb 07, 2005 5.638 5.668 5.536 5.639 65,799,566 +0.01(+0.13%)
Feb 04, 2005 5.562 5.638 5.538 5.631 70,460,425 +0.07(+1.32%)
Feb 03, 2005 5.650 5.674 5.524 5.558 91,623,287 -0.13(-2.29%)
Feb 02, 2005 5.568 5.708 5.549 5.688 128,072,861 +0.15(+2.71%)
Feb 01, 2005 5.504 5.555 5.470 5.538 84,980,455 +0.04(+0.82%)
Jan 31, 2005 5.327 5.564 5.322 5.493 210,557,333 +0.21(+3.95%)
Jan 28, 2005 5.187 5.284 5.174 5.284 100,271,836 +0.10(+1.84%)
Jan 27, 2005 5.154 5.209 5.111 5.189 62,094,648 +0.03(+0.54%)
Jan 26, 2005 5.191 5.196 5.087 5.161 93,054,871 +0.01(+0.28%)
Jan 25, 2005 5.101 5.203 5.067 5.146 121,289,448 +0.09(+1.82%)
Jan 24, 2005 5.070 5.127 5.039 5.054 105,462,399 +0.02(+0.38%)
Jan 21, 2005 5.087 5.114 5.000 5.035 114,021,047 +0.00(+0.04%)
Jan 20, 2005 4.975 5.091 4.962 5.033 114,444,029 +0.04(+0.83%)
Jan 19, 2005 5.035 5.104 4.982 4.991 94,650,843 -0.06(-1.09%)
Jan 18, 2005 4.981 5.050 4.944 5.046 125,954,577 +0.03(+0.64%)
Jan 14, 2005 5.014 5.123 4.942 5.014 221,423,650 +0.03(+0.57%)
Jan 13, 2005 5.261 5.316 4.981 4.986 396,206,657 +0.31(+6.63%)
Jan 12, 2005 4.668 4.707 4.521 4.676 253,747,914 +0.06(+1.39%)
Jan 11, 2005 4.876 4.939 4.581 4.611 327,018,475 -0.31(-6.38%)
Jan 10, 2005 4.993 5.050 4.849 4.926 217,129,430 -0.02(-0.42%)
Jan 07, 2005 4.643 4.974 4.625 4.946 279,466,376 +0.34(+7.28%)
Jan 06, 2005 4.620 4.636 4.524 4.611 88,234,748 +0.00(+0.08%)
Jan 05, 2005 4.596 4.661 4.575 4.607 85,105,132 +0.04(+0.88%)
Jan 04, 2005 4.557 4.676 4.498 4.567 137,257,666 +0.05(+1.03%)
Jan 03, 2005 4.627 4.651 4.471 4.521 86,677,017 -0.08(-1.72%)
Dec 31, 2004 4.635 4.643 4.574 4.600 34,348,300 -0.03(-0.62%)
Dec 30, 2004 4.629 4.645 4.587 4.629 43,331,400 +0.03(+0.56%)
Dec 29, 2004 4.557 4.641 4.541 4.603 56,223,300 +0.02(+0.41%)
Dec 28, 2004 4.521 4.589 4.432 4.584 76,507,900 +0.07(+1.61%)
Dec 27, 2004 4.625 4.654 4.491 4.511 70,010,500 -0.06(-1.33%)
Dec 23, 2004 4.554 4.589 4.543 4.572 30,744,000 +0.02(+0.41%)
Dec 22, 2004 4.584 4.597 4.529 4.554 70,775,600 +0.00(+0.09%)
Dec 21, 2004 4.540 4.555 4.400 4.549 133,275,100 +0.07(+1.55%)
Dec 20, 2004 4.677 4.714 4.411 4.480 146,045,200 -0.16(-3.49%)
Dec 17, 2004 4.774 4.789 4.636 4.642 103,707,100 -0.11(-2.41%)
Dec 16, 2004 4.731 4.821 4.718 4.757 140,896,700 +0.10(+2.05%)
Dec 15, 2004 4.660 4.676 4.619 4.661 49,830,900 -0.00(-0.05%)
Dec 14, 2004 4.667 4.706 4.644 4.664 52,031,000 +0.03(+0.59%)
Dec 13, 2004 4.696 4.707 4.614 4.636 49,424,200 -0.02(-0.37%)
Dec 10, 2004 4.645 4.718 4.621 4.654 96,996,200 +0.08(+1.81%)
Dec 09, 2004 4.482 4.600 4.434 4.571 93,009,700 +0.05(+1.12%)
Dec 08, 2004 4.506 4.602 4.432 4.520 87,231,900 +0.03(+0.62%)
Dec 07, 2004 4.709 4.766 4.469 4.492 132,493,900 -0.21(-4.39%)
Dec 06, 2004 4.589 4.731 4.496 4.699 156,085,300 +0.22(+4.95%)
Dec 03, 2004 4.611 4.643 4.411 4.477 154,998,900 -0.18(-3.88%)
Dec 02, 2004 4.724 4.779 4.619 4.658 123,686,500 -0.18(-3.81%)
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.