FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
222.77 USD  +2.07 (+0.94%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 19.93 19.95 19.63 19.78 218,843,387 +0.32(+1.64%)
Aug 30, 2007 18.95 19.75 18.90 19.46 358,698,550 +0.31(+1.62%)
Aug 29, 2007 18.55 19.17 18.51 19.15 291,475,268 +1.04(+5.72%)
Aug 28, 2007 18.71 18.92 18.09 18.12 294,357,644 -0.78(-4.11%)
Aug 27, 2007 19.06 19.24 18.87 18.89 176,699,901 -0.44(-2.25%)
Aug 24, 2007 18.65 19.34 18.54 19.33 227,641,043 +0.60(+3.23%)
Aug 23, 2007 19.01 19.05 18.54 18.72 216,503,861 -0.21(-1.09%)
Aug 22, 2007 18.75 18.96 18.62 18.93 264,441,177 +0.71(+3.87%)
Aug 21, 2007 17.46 18.42 17.29 18.22 325,254,832 +0.76(+4.38%)
Aug 20, 2007 17.71 17.79 17.21 17.46 200,798,598 +0.02(+0.13%)
Aug 17, 2007 17.43 17.64 17.12 17.44 298,589,536 +0.72(+4.28%)
Aug 16, 2007 16.72 16.93 15.95 16.72 466,421,753 -0.41(-2.38%)
Aug 15, 2007 17.53 17.84 17.09 17.13 247,895,935 -0.59(-3.33%)
Aug 14, 2007 18.33 18.33 17.67 17.72 184,704,219 -0.54(-2.94%)
Aug 13, 2007 18.33 18.48 18.07 18.26 188,204,093 +0.40(+2.23%)
Aug 10, 2007 17.59 18.25 17.19 17.86 352,384,970 -0.20(-1.10%)
Aug 09, 2007 18.73 19.00 17.87 18.06 281,266,937 -1.09(-5.69%)
Aug 08, 2007 19.54 19.55 18.86 19.14 201,990,495 -0.15(-0.76%)
Aug 07, 2007 19.28 19.61 18.95 19.29 237,658,610 -0.03(-0.16%)
Aug 06, 2007 18.99 19.32 18.33 19.32 231,194,873 +0.49(+2.58%)
Aug 03, 2007 19.09 19.42 18.79 18.84 169,599,563 -0.66(-3.40%)
Aug 02, 2007 19.52 19.57 19.16 19.50 213,120,250 +0.21(+1.10%)
Aug 01, 2007 19.09 19.34 18.25 19.29 437,512,852 +0.46(+2.46%)
Jul 31, 2007 20.42 20.50 18.79 18.82 440,310,955 -1.38(-6.84%)
Jul 30, 2007 20.62 20.78 19.94 20.20 277,013,772 -0.35(-1.68%)
Jul 27, 2007 20.88 21.27 20.54 20.55 289,936,297 -0.31(-1.47%)
Jul 26, 2007 20.84 21.21 19.57 20.86 546,778,281 +1.25(+6.37%)
Jul 25, 2007 19.62 19.77 19.29 19.61 399,047,852 +0.34(+1.76%)
Jul 24, 2007 19.84 20.14 19.16 19.27 448,826,455 -1.26(-6.13%)
Jul 23, 2007 20.47 20.75 20.13 20.53 258,709,570 -0.01(-0.03%)
Jul 20, 2007 20.24 20.60 20.00 20.54 291,115,419 +0.54(+2.68%)
Jul 19, 2007 20.04 20.12 19.95 20.00 183,115,429 +0.27(+1.36%)
Jul 18, 2007 19.74 19.78 19.43 19.73 189,243,341 -0.11(-0.57%)
Jul 17, 2007 19.76 19.94 19.64 19.84 177,345,511 +0.12(+0.59%)
Jul 16, 2007 19.77 20.00 19.64 19.73 233,952,278 +0.05(+0.27%)
Jul 13, 2007 19.29 19.69 19.22 19.68 226,807,805 +0.52(+2.73%)
Jul 12, 2007 19.12 19.18 18.91 19.15 176,067,605 +0.24(+1.27%)
Jul 11, 2007 18.87 19.10 18.76 18.91 205,196,439 +0.01(+0.03%)
Jul 10, 2007 18.41 19.21 18.40 18.91 313,557,454 +0.29(+1.55%)
Jul 09, 2007 18.91 18.99 18.45 18.62 248,727,325 -0.28(-1.49%)
Jul 06, 2007 19.02 19.05 18.63 18.90 218,575,714 -0.06(-0.34%)
Jul 05, 2007 18.40 19.00 18.38 18.96 362,892,782 +0.80(+4.39%)
Jul 03, 2007 17.43 18.20 17.36 18.17 290,620,330 +0.84(+4.87%)
Jul 02, 2007 17.29 17.44 17.04 17.32 248,937,339 -0.11(-0.64%)
Jun 29, 2007 17.42 17.71 17.30 17.43 283,686,081 +0.21(+1.23%)
Jun 28, 2007 17.48 17.50 17.14 17.22 210,261,520 -0.19(-1.09%)
Jun 27, 2007 17.23 17.43 17.04 17.41 243,713,610 +0.32(+1.87%)
Jun 26, 2007 17.71 17.71 16.96 17.09 335,407,016 -0.38(-2.20%)
Jun 25, 2007 17.74 17.87 17.29 17.48 241,455,235 -0.09(-0.54%)
Jun 22, 2007 17.69 17.78 17.48 17.57 158,546,066 -0.13(-0.73%)
Jun 21, 2007 17.39 17.76 17.25 17.70 216,803,342 +0.34(+1.93%)
Jun 20, 2007 17.70 17.81 17.36 17.36 224,569,800 -0.30(-1.71%)
Jun 19, 2007 17.81 17.86 17.56 17.67 236,173,000 -0.20(-1.14%)
Jun 18, 2007 17.61 17.88 17.51 17.87 227,971,100 +0.66(+3.81%)
Jun 15, 2007 17.23 17.24 17.12 17.21 202,990,200 +0.25(+1.47%)
Jun 14, 2007 16.74 17.06 16.63 16.96 243,513,200 +0.18(+1.06%)
Jun 13, 2007 17.30 17.31 16.49 16.79 430,733,800 -0.41(-2.39%)
Jun 12, 2007 17.05 17.39 16.90 17.20 356,974,100 +0.03(+0.16%)
Jun 11, 2007 18.00 18.02 17.08 17.17 466,624,039 -0.61(-3.45%)
Jun 08, 2007 17.98 17.98 17.47 17.78 310,905,259 +0.06(+0.34%)
Jun 07, 2007 17.86 18.23 17.60 17.72 479,055,920 +0.06(+0.35%)
Jun 06, 2007 17.47 17.72 17.42 17.66 278,225,255 +0.14(+0.79%)
Jun 05, 2007 17.34 17.53 17.21 17.52 230,324,829 +0.19(+1.10%)
Jun 04, 2007 16.95 17.39 16.84 17.33 221,812,206 +0.42(+2.47%)
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.