FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
261.78 USD  -0.23 (-0.09%)
Streaming Delayed Price  /  Updated: 4:20 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.34 15.83 15.02 15.37 2,904,573,000 -0.49(-3.11%)
Oct 30, 2008 15.46 16.03 15.37 15.86 2,866,656,800 +0.93(+6.21%)
Oct 29, 2008 14.41 15.65 14.28 14.94 3,414,212,200 +0.66(+4.64%)
Oct 28, 2008 13.63 14.36 13.20 14.27 2,859,733,100 +1.12(+8.49%)
Oct 27, 2008 13.58 13.95 13.12 13.16 2,115,349,600 -0.61(-4.45%)
Oct 24, 2008 12.90 13.99 12.87 13.77 2,782,602,200 -0.26(-1.88%)
Oct 23, 2008 13.79 14.18 13.13 14.03 2,932,003,200 +0.19(+1.40%)
Oct 22, 2008 13.91 14.46 13.28 13.84 3,935,415,400 +0.77(+5.88%)
Oct 21, 2008 13.85 13.99 13.02 13.07 3,838,905,000 -0.99(-7.06%)
Oct 20, 2008 14.25 14.29 13.38 14.06 2,711,047,500 +0.15(+1.07%)
Oct 17, 2008 14.23 14.58 12.27 13.91 3,083,898,300 -0.64(-4.41%)
Oct 16, 2008 14.25 14.78 13.11 14.56 3,465,912,100 +0.56(+4.02%)
Oct 15, 2008 14.83 15.29 13.98 13.99 2,772,307,300 -0.88(-5.89%)
Oct 14, 2008 16.61 16.63 14.73 14.87 3,466,740,200 -0.88(-5.60%)
Oct 13, 2008 14.94 15.79 14.43 15.75 2,693,383,000 +1.92(+13.90%)
Oct 10, 2008 12.24 14.29 12.14 13.83 3,883,774,300 +1.15(+9.08%)
Oct 09, 2008 13.34 13.69 12.37 12.68 2,830,421,300 -0.15(-1.17%)
Oct 08, 2008 12.27 13.76 12.24 12.83 3,863,547,100 +0.09(+0.71%)
Oct 07, 2008 14.35 14.50 12.71 12.74 3,287,851,000 -1.28(-9.15%)
Oct 06, 2008 13.14 14.11 12.51 14.02 3,687,980,100 +0.15(+1.10%)
Oct 03, 2008 14.86 15.21 13.52 13.87 4,015,197,200 -0.43(-3.03%)
Oct 02, 2008 15.43 15.54 14.29 14.30 2,816,387,700 -1.29(-8.27%)
Oct 01, 2008 15.99 16.05 15.34 15.59 2,268,847,000 -0.65(-3.99%)
Sep 30, 2008 15.46 16.43 15.19 16.24 2,846,694,200 +1.20(+7.98%)
Sep 29, 2008 17.09 17.10 14.37 15.04 293,632,804 -3.28(-17.92%)
Sep 26, 2008 17.84 18.54 17.57 18.32 1,971,289,600 -0.53(-2.80%)
Sep 25, 2008 18.54 19.26 18.36 18.85 1,760,579,800 +0.46(+2.50%)
Sep 24, 2008 18.18 18.71 17.88 18.39 1,832,276,600 +0.27(+1.47%)
Sep 23, 2008 18.84 19.40 18.09 18.12 2,240,637,700 -0.60(-3.21%)
Sep 22, 2008 19.99 20.04 18.67 18.72 1,499,248,100 -1.41(-7.00%)
Sep 19, 2008 20.37 20.60 19.47 20.13 2,504,032,300 +0.97(+5.09%)
Sep 18, 2008 18.65 19.35 17.24 19.16 2,933,443,800 +0.89(+4.90%)
Sep 17, 2008 19.78 19.79 18.26 18.26 2,100,796,600 -1.72(-8.61%)
Sep 16, 2008 19.12 20.36 18.88 19.98 2,099,713,700 -0.07(-0.34%)
Sep 15, 2008 20.29 21.10 20.05 20.05 1,611,110,200 -1.23(-5.76%)
Sep 12, 2008 21.56 21.56 20.93 21.28 1,387,797,600 -0.53(-2.43%)
Sep 11, 2008 21.17 21.86 20.86 21.81 1,699,486,600 +0.15(+0.69%)
Sep 10, 2008 21.76 22.14 21.26 21.66 1,702,999,900 -0.01(-0.05%)
Sep 09, 2008 22.41 22.85 21.40 21.67 2,178,794,800 -0.89(-3.95%)
Sep 08, 2008 23.51 23.56 21.64 22.56 1,830,463,600 -0.32(-1.41%)
Sep 05, 2008 22.66 23.20 22.52 22.88 1,377,047,000 -0.15(-0.65%)
Sep 04, 2008 23.69 23.99 22.97 23.03 1,300,925,500 -0.82(-3.44%)
Sep 03, 2008 23.83 24.10 23.43 23.85 1,285,960,900 +0.11(+0.46%)
Sep 02, 2008 24.63 24.79 23.57 23.74 1,366,335,600 -0.48(-1.97%)
Aug 29, 2008 24.71 24.79 24.15 24.22 1,048,756,800 -0.60(-2.42%)
Aug 28, 2008 25.04 25.18 24.68 24.82 754,923,400 -0.13(-0.53%)
Aug 27, 2008 24.76 25.11 24.60 24.95 836,116,400 +0.15(+0.59%)
Aug 26, 2008 24.68 24.98 24.66 24.81 779,712,500 +0.16(+0.63%)
Aug 25, 2008 25.16 25.18 24.52 24.65 847,744,100 -0.61(-2.40%)
Aug 22, 2008 25.12 25.36 25.08 25.26 769,319,600 +0.36(+1.43%)
Aug 21, 2008 24.92 25.06 24.56 24.90 944,553,400 -0.22(-0.88%)
Aug 20, 2008 24.97 25.28 24.80 25.12 887,164,600 +0.33(+1.33%)
Aug 19, 2008 24.93 25.30 24.54 24.79 1,078,357,700 -0.27(-1.06%)
Aug 18, 2008 25.08 25.40 24.83 25.06 966,025,200 -0.05(-0.20%)
Aug 15, 2008 25.58 25.68 25.01 25.11 1,239,440,300 -0.51(-2.00%)
Aug 14, 2008 25.48 25.78 25.41 25.62 1,244,776,400 +0.00(+0.01%)
Aug 13, 2008 25.43 25.71 25.13 25.61 1,474,106,200 +0.37(+1.45%)
Aug 12, 2008 24.79 25.61 24.79 25.25 1,463,487,900 +0.45(+1.83%)
Aug 11, 2008 24.30 25.21 24.24 24.79 1,559,782,700 +0.57(+2.37%)
Aug 08, 2008 23.41 24.24 23.39 24.22 1,249,495,100 +0.85(+3.66%)
Aug 07, 2008 23.24 23.74 23.07 23.37 1,176,651,700 -0.09(-0.38%)
Aug 06, 2008 22.85 23.91 22.57 23.46 1,384,965,400 +0.51(+2.21%)
Aug 05, 2008 22.20 22.97 22.12 22.95 1,204,650,300 +1.06(+4.84%)
Aug 04, 2008 22.37 22.56 21.84 21.89 1,036,923,300 -0.49(-2.19%)
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.