FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
212.61 USD  +2.25 (+1.07%)
Streaming Delayed Price  /  Updated: 5:36 AM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.30 14.43 14.24 14.26 154,137,522 -0.02(-0.12%)
Apr 27, 2007 14.03 14.28 13.96 14.27 174,876,905 +0.15(+1.09%)
Apr 26, 2007 14.51 14.64 14.04 14.12 434,828,415 +0.50(+3.66%)
Apr 25, 2007 13.46 13.63 13.40 13.62 301,545,034 +0.30(+2.26%)
Apr 24, 2007 13.42 13.77 13.04 13.32 263,865,252 -0.04(-0.29%)
Apr 23, 2007 13.08 13.40 13.06 13.36 195,139,259 +0.36(+2.79%)
Apr 20, 2007 13.01 13.03 12.94 13.00 131,301,996 +0.10(+0.78%)
Apr 19, 2007 12.88 13.04 12.83 12.90 106,535,198 -0.02(-0.14%)
Apr 18, 2007 12.88 12.98 12.80 12.91 116,002,271 +0.01(+0.06%)
Apr 17, 2007 13.14 13.19 12.81 12.91 188,003,809 -0.15(-1.18%)
Apr 16, 2007 12.94 13.07 12.89 13.06 152,271,518 +0.17(+1.32%)
Apr 13, 2007 12.99 13.06 12.87 12.89 179,985,148 -0.28(-2.12%)
Apr 12, 2007 13.15 13.19 12.96 13.17 165,402,342 -0.06(-0.43%)
Apr 11, 2007 13.41 13.42 13.19 13.23 137,348,673 -0.24(-1.76%)
Apr 10, 2007 13.38 13.47 13.34 13.46 88,158,322 +0.09(+0.64%)
Apr 09, 2007 13.60 13.61 13.29 13.38 103,346,369 -0.15(-1.09%)
Apr 05, 2007 13.45 13.53 13.36 13.53 88,905,383 +0.06(+0.43%)
Apr 04, 2007 13.56 13.59 13.45 13.47 119,215,670 -0.03(-0.24%)
Apr 03, 2007 13.45 13.60 13.39 13.50 146,003,963 +0.12(+0.91%)
Apr 02, 2007 13.45 13.46 13.29 13.38 125,470,653 +0.11(+0.80%)
Mar 30, 2007 13.47 13.53 13.25 13.27 150,160,500 -0.12(-0.90%)
Mar 29, 2007 13.46 13.46 13.18 13.39 181,430,816 +0.07(+0.55%)
Mar 28, 2007 13.55 13.63 13.31 13.32 237,240,871 -0.32(-2.33%)
Mar 27, 2007 13.67 13.83 13.57 13.64 232,987,783 -0.06(-0.41%)
Mar 26, 2007 13.43 13.70 13.33 13.69 216,257,293 +0.33(+2.49%)
Mar 23, 2007 13.34 13.44 13.33 13.36 112,783,930 -0.06(-0.47%)
Mar 22, 2007 13.39 13.48 13.29 13.42 140,414,015 +0.01(+0.10%)
Mar 21, 2007 13.14 13.43 13.09 13.41 171,763,690 +0.34(+2.61%)
Mar 20, 2007 13.05 13.12 13.01 13.07 122,266,564 +0.05(+0.38%)
Mar 19, 2007 12.89 13.08 12.80 13.02 178,240,230 +0.22(+1.72%)
Mar 16, 2007 12.80 12.86 12.76 12.80 142,762,823 +0.00(+0.02%)
Mar 15, 2007 12.85 12.91 12.76 12.80 139,763,428 -0.06(-0.48%)
Mar 14, 2007 12.66 12.86 12.56 12.86 199,124,114 +0.23(+1.81%)
Mar 13, 2007 12.84 12.94 12.63 12.63 216,922,748 -0.21(-1.64%)
Mar 12, 2007 12.64 12.86 12.57 12.84 182,360,738 +0.27(+2.16%)
Mar 09, 2007 12.69 12.69 12.49 12.57 112,958,797 -0.00(-0.03%)
Mar 08, 2007 12.66 12.67 12.49 12.57 127,745,527 +0.04(+0.32%)
Mar 07, 2007 12.58 12.71 12.49 12.53 156,571,954 -0.07(-0.53%)
Mar 06, 2007 12.54 12.62 12.49 12.60 180,805,569 +0.27(+2.17%)
Mar 05, 2007 12.27 12.66 12.25 12.33 209,913,445 +0.13(+1.07%)
Mar 02, 2007 12.40 12.51 12.17 12.20 215,001,115 -0.24(-1.90%)
Mar 01, 2007 12.00 12.62 11.96 12.44 353,887,772 +0.35(+2.90%)
Feb 28, 2007 11.86 12.23 11.86 12.09 229,947,697 +0.10(+0.81%)
Feb 27, 2007 12.33 12.44 11.92 11.99 286,562,269 -0.67(-5.32%)
Feb 26, 2007 12.83 12.86 12.52 12.66 154,219,422 -0.06(-0.47%)
Feb 23, 2007 12.74 12.91 12.69 12.72 129,548,769 -0.06(-0.49%)
Feb 22, 2007 12.97 12.97 12.65 12.79 209,635,720 +0.04(+0.35%)
Feb 21, 2007 12.28 12.78 12.28 12.74 288,839,838 +0.47(+3.84%)
Feb 20, 2007 12.09 12.31 12.02 12.27 154,426,923 +0.15(+1.26%)
Feb 16, 2007 12.15 12.20 12.09 12.12 99,980,958 -0.05(-0.45%)
Feb 15, 2007 12.21 12.23 12.11 12.17 90,915,636 -0.01(-0.11%)
Feb 14, 2007 12.09 12.23 12.08 12.19 126,997,003 +0.09(+0.71%)
Feb 13, 2007 12.17 12.18 12.04 12.10 145,254,529 -0.03(-0.21%)
Feb 12, 2007 12.06 12.17 11.95 12.13 181,025,019 +0.23(+1.93%)
Feb 09, 2007 12.27 12.31 11.89 11.90 215,154,485 -0.42(-3.38%)
Feb 08, 2007 12.20 12.36 12.20 12.31 169,766,744 +0.00(+0.03%)
Feb 07, 2007 12.07 12.34 11.94 12.31 266,830,865 +0.29(+2.38%)
Feb 06, 2007 12.06 12.07 11.84 12.02 216,099,254 +0.03(+0.25%)
Feb 05, 2007 12.04 12.18 11.99 11.99 144,937,030 -0.12(-0.96%)
Feb 02, 2007 12.02 12.18 11.96 12.11 155,406,797 +0.00(+0.01%)
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.