FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
202.64 USD  -9.82 (-4.62%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.17 13.24 13.01 13.09 217,767,200 -0.02(-0.15%)
Nov 29, 2006 13.29 13.31 12.89 13.11 289,273,460 -0.00(-0.01%)
Nov 28, 2006 12.91 13.14 12.84 13.12 259,056,777 +0.32(+2.54%)
Nov 27, 2006 13.22 13.31 12.79 12.79 268,750,132 -0.30(-2.28%)
Nov 24, 2006 12.79 13.30 12.79 13.09 129,766,952 +0.19(+1.46%)
Nov 22, 2006 12.71 12.96 12.55 12.90 168,002,674 +0.24(+1.93%)
Nov 21, 2006 12.49 12.66 12.44 12.66 155,701,777 +0.30(+2.46%)
Nov 20, 2006 12.20 12.43 12.17 12.35 142,699,053 +0.09(+0.72%)
Nov 17, 2006 12.16 12.28 12.14 12.26 116,620,469 +0.03(+0.28%)
Nov 16, 2006 12.12 12.33 12.09 12.23 173,507,873 +0.22(+1.86%)
Nov 15, 2006 12.15 12.27 12.00 12.01 164,315,949 -0.14(-1.12%)
Nov 14, 2006 12.11 12.14 11.99 12.14 147,238,917 +0.09(+0.77%)
Nov 13, 2006 11.89 12.06 11.81 12.05 112,679,903 +0.18(+1.48%)
Nov 10, 2006 11.94 11.94 11.79 11.87 93,470,531 -0.03(-0.26%)
Nov 09, 2006 11.84 12.10 11.73 11.91 230,786,234 +0.13(+1.08%)
Nov 08, 2006 11.43 11.81 11.41 11.78 172,769,758 +0.28(+2.41%)
Nov 07, 2006 11.49 11.57 11.45 11.50 131,483,359 +0.11(+1.00%)
Nov 06, 2006 11.28 11.44 11.20 11.39 108,674,524 +0.20(+1.81%)
Nov 03, 2006 11.34 11.36 11.11 11.18 107,978,815 -0.10(-0.87%)
Nov 02, 2006 11.27 11.33 11.21 11.28 116,377,555 -0.03(-0.23%)
Nov 01, 2006 11.59 11.63 11.19 11.31 152,806,731 -0.27(-2.37%)
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%)
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.