FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
204.50 USD  +1.86 (+0.92%)
Streaming Delayed Price  /  Updated: 5:58 AM EDT, Aug 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.92 22.09 21.82 21.92 153,429,045 -0.15(-0.67%)
Sep 27, 2007 21.97 22.07 21.76 22.07 163,995,860 +0.25(+1.13%)
Sep 26, 2007 22.07 22.14 21.61 21.82 243,580,603 -0.06(-0.27%)
Sep 25, 2007 20.98 21.89 20.97 21.88 297,462,879 +0.70(+3.30%)
Sep 24, 2007 20.96 21.41 20.95 21.18 262,521,497 +0.59(+2.87%)
Sep 21, 2007 20.16 20.66 20.04 20.59 284,601,793 +0.55(+2.74%)
Sep 20, 2007 20.02 20.26 19.90 20.04 172,764,914 -0.07(-0.33%)
Sep 19, 2007 20.43 20.45 19.91 20.11 256,483,136 -0.02(-0.11%)
Sep 18, 2007 19.87 20.41 19.69 20.13 265,707,841 +0.36(+1.81%)
Sep 17, 2007 19.86 20.08 19.66 19.77 198,138,395 -0.06(-0.29%)
Sep 14, 2007 19.51 19.85 19.46 19.83 151,620,077 +0.23(+1.17%)
Sep 13, 2007 19.83 19.86 19.52 19.60 163,854,334 +0.05(+0.26%)
Sep 12, 2007 19.43 19.91 19.39 19.55 255,692,479 +0.19(+1.00%)
Sep 11, 2007 19.70 19.76 19.11 19.36 242,675,650 -0.17(-0.89%)
Sep 10, 2007 19.57 19.72 19.14 19.53 371,565,614 +0.71(+3.75%)
Sep 07, 2007 18.86 18.90 18.57 18.82 357,373,324 -0.46(-2.40%)
Sep 06, 2007 19.37 19.65 18.96 19.29 474,972,246 -0.25(-1.28%)
Sep 05, 2007 20.71 20.83 19.44 19.54 580,954,178 -1.06(-5.13%)
Sep 04, 2007 19.99 20.82 19.98 20.59 328,151,320 +0.81(+4.10%)
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%)
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.