FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.81 USD  -0.06 (-0.03%)
Streaming Delayed Price  /  Updated: 2:10 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.64 11.67 11.46 11.58 125,401,311 +0.09(+0.82%)
Oct 30, 2006 11.43 11.56 11.36 11.49 124,987,023 +0.00(+0.01%)
Oct 27, 2006 11.68 11.78 11.43 11.49 148,722,798 -0.25(-2.17%)
Oct 26, 2006 11.70 11.80 11.59 11.74 108,189,802 +0.07(+0.62%)
Oct 25, 2006 11.62 11.71 11.57 11.67 121,320,101 +0.09(+0.78%)
Oct 24, 2006 11.60 11.67 11.46 11.58 115,802,596 -0.06(-0.50%)
Oct 23, 2006 11.43 11.70 11.39 11.64 208,128,662 +0.22(+1.89%)
Oct 20, 2006 11.28 11.43 11.24 11.42 159,882,842 +0.14(+1.22%)
Oct 19, 2006 11.32 11.42 11.17 11.28 379,161,160 +0.64(+5.98%)
Oct 18, 2006 10.68 11.23 10.56 10.65 285,141,052 +0.03(+0.32%)
Oct 17, 2006 10.72 10.75 10.58 10.61 120,254,323 -0.16(-1.47%)
Oct 16, 2006 10.74 10.84 10.68 10.77 127,231,034 +0.05(+0.51%)
Oct 13, 2006 10.80 10.98 10.68 10.72 171,052,070 -0.03(-0.32%)
Oct 12, 2006 10.52 10.77 10.51 10.75 148,259,930 +0.29(+2.77%)
Oct 11, 2006 10.49 10.57 10.37 10.46 142,964,003 -0.08(-0.79%)
Oct 10, 2006 10.65 10.65 10.44 10.54 132,911,569 -0.12(-1.10%)
Oct 09, 2006 10.54 10.73 10.50 10.66 109,578,637 +0.06(+0.55%)
Oct 06, 2006 10.63 10.72 10.54 10.60 116,739,686 -0.09(-0.82%)
Oct 05, 2006 10.65 10.88 10.59 10.69 170,976,106 -0.08(-0.73%)
Oct 04, 2006 10.59 10.78 10.45 10.77 209,565,314 +0.19(+1.75%)
Oct 03, 2006 10.64 10.71 10.46 10.58 197,686,531 -0.11(-1.04%)
Oct 02, 2006 10.73 10.84 10.61 10.69 178,205,881 -0.30(-2.75%)
Sep 29, 2006 11.02 11.07 10.95 11.00 101,465,609 -0.00(-0.04%)
Sep 28, 2006 11.00 11.07 10.85 11.00 180,927,593 +0.09(+0.79%)
Sep 27, 2006 11.02 11.07 10.83 10.92 202,907,565 -0.17(-1.55%)
Sep 26, 2006 10.88 11.11 10.87 11.09 277,283,083 +0.27(+2.46%)
Sep 25, 2006 10.54 10.84 10.53 10.82 214,726,540 +0.39(+3.77%)
Sep 22, 2006 10.61 10.62 10.37 10.43 166,330,962 -0.24(-2.21%)
Sep 21, 2006 10.75 10.87 10.57 10.66 198,541,952 -0.09(-0.81%)
Sep 20, 2006 10.63 10.81 10.60 10.75 205,702,560 +0.21(+2.02%)
Sep 19, 2006 10.59 10.62 10.40 10.54 177,520,546 -0.02(-0.16%)
Sep 18, 2006 10.54 10.69 10.47 10.56 176,326,150 -0.03(-0.28%)
Sep 15, 2006 10.68 10.71 10.47 10.59 245,681,835 -0.01(-0.09%)
Sep 14, 2006 10.53 10.67 10.49 10.60 200,587,359 -0.00(-0.04%)
Sep 13, 2006 10.41 10.62 10.33 10.60 286,560,344 +0.22(+2.16%)
Sep 12, 2006 10.40 10.49 10.21 10.38 421,211,546 +0.02(+0.18%)
Sep 11, 2006 10.35 10.53 10.20 10.36 237,273,918 -0.00(-0.03%)
Sep 08, 2006 10.48 10.51 10.27 10.36 224,008,330 -0.04(-0.38%)
Sep 07, 2006 10.09 10.50 10.04 10.40 317,005,500 +0.40(+3.96%)
Sep 06, 2006 10.15 10.24 9.957 10.00 243,548,879 -0.21(-2.03%)
Sep 05, 2006 9.853 10.21 9.793 10.21 253,226,015 +0.44(+4.53%)
Sep 01, 2006 9.783 9.807 9.689 9.769 102,124,386 +0.08(+0.78%)
Aug 31, 2006 9.611 9.757 9.523 9.693 143,697,596 +0.13(+1.33%)
Aug 30, 2006 9.620 9.689 9.526 9.566 170,037,308 +0.07(+0.72%)
Aug 29, 2006 9.570 9.609 9.303 9.497 236,860,505 -0.07(-0.75%)
Aug 28, 2006 9.786 9.801 9.526 9.569 184,548,945 -0.25(-2.57%)
Aug 25, 2006 9.620 9.864 9.616 9.821 135,990,302 +0.13(+1.39%)
Aug 24, 2006 9.699 9.741 9.467 9.687 163,798,236 +0.07(+0.74%)
Aug 23, 2006 9.714 9.807 9.563 9.616 134,075,662 -0.04(-0.46%)
Aug 22, 2006 9.526 9.760 9.500 9.660 144,273,010 +0.15(+1.59%)
Aug 21, 2006 9.614 9.616 9.450 9.509 131,562,578 -0.19(-1.99%)
Aug 18, 2006 9.673 9.771 9.609 9.701 133,109,431 +0.05(+0.47%)
Aug 17, 2006 9.714 9.809 9.597 9.656 144,134,207 -0.06(-0.57%)
Aug 16, 2006 9.586 9.724 9.476 9.711 195,146,147 +0.22(+2.30%)
Aug 15, 2006 9.334 9.500 9.257 9.493 215,379,675 +0.36(+3.93%)
Aug 14, 2006 9.150 9.317 9.086 9.134 179,398,681 +0.04(+0.46%)
Aug 11, 2006 9.034 9.161 8.940 9.093 194,382,580 -0.06(-0.66%)
Aug 10, 2006 9.021 9.259 8.957 9.153 174,440,350 +0.07(+0.75%)
Aug 09, 2006 9.356 9.371 9.057 9.084 238,940,597 -0.17(-1.84%)
Aug 08, 2006 9.584 9.587 9.216 9.254 249,469,787 -0.35(-3.62%)
Aug 07, 2006 9.674 9.943 9.473 9.601 311,389,666 -0.16(-1.60%)
Aug 04, 2006 9.579 9.801 9.280 9.757 463,264,536 -0.18(-1.85%)
Aug 03, 2006 9.701 10.00 9.687 9.941 210,279,048 +0.20(+2.10%)
Aug 02, 2006 9.664 9.811 9.644 9.737 137,720,436 +0.14(+1.46%)
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.