FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
206.50 USD  +4.76 (+2.36%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.03 18.14 17.85 17.98 872,356,800 +0.10(+0.55%)
Apr 29, 2009 17.84 18.12 17.69 17.88 801,693,900 +0.18(+1.00%)
Apr 28, 2009 17.62 18.03 17.61 17.70 797,749,400 -0.12(-0.67%)
Apr 27, 2009 17.56 17.86 17.52 17.82 841,207,500 +0.12(+0.67%)
Apr 24, 2009 17.81 17.88 17.57 17.70 946,337,000 -0.21(-1.20%)
Apr 23, 2009 18.09 18.17 17.64 17.91 1,654,024,400 +0.56(+3.20%)
Apr 22, 2009 17.52 17.91 17.31 17.36 1,642,842,600 -0.04(-0.21%)
Apr 21, 2009 16.98 17.45 16.94 17.39 823,699,800 +0.18(+1.05%)
Apr 20, 2009 17.39 17.57 17.02 17.21 816,315,500 -0.42(-2.37%)
Apr 17, 2009 17.31 17.75 17.18 17.63 870,617,300 +0.28(+1.62%)
Apr 16, 2009 17.03 17.59 16.97 17.35 1,038,530,500 +0.54(+3.24%)
Apr 15, 2009 16.74 16.89 16.54 16.81 722,544,200 -0.10(-0.57%)
Apr 14, 2009 17.08 17.17 16.75 16.90 795,588,500 -0.27(-1.59%)
Apr 13, 2009 17.14 17.28 17.00 17.17 681,163,700 +0.09(+0.54%)
Apr 09, 2009 16.92 17.14 16.85 17.08 928,824,400 +0.46(+2.79%)
Apr 08, 2009 16.49 16.68 16.37 16.62 797,352,500 +0.19(+1.15%)
Apr 07, 2009 16.65 16.67 16.31 16.43 939,016,400 -0.49(-2.91%)
Apr 06, 2009 16.42 16.96 16.18 16.92 1,151,612,700 +0.35(+2.12%)
Apr 03, 2009 16.31 16.59 16.22 16.57 1,113,422,100 +0.47(+2.91%)
Apr 02, 2009 15.73 16.39 15.68 16.10 1,421,641,900 +0.57(+3.70%)
Apr 01, 2009 14.87 15.57 14.84 15.53 1,031,401,000 +0.51(+3.40%)
Mar 31, 2009 15.06 15.35 15.00 15.02 997,640,000 +0.09(+0.60%)
Mar 30, 2009 14.93 15.00 14.66 14.93 879,893,000 -0.77(-4.90%)
Mar 26, 2009 15.40 15.71 15.37 15.70 1,078,441,000 +0.48(+3.17%)
Mar 25, 2009 15.37 15.48 14.84 15.21 1,131,581,500 -0.00(-0.01%)
Mar 24, 2009 15.19 15.63 15.06 15.21 1,121,071,000 -0.17(-1.08%)
Mar 23, 2009 14.67 15.45 14.54 15.38 1,166,195,100 +0.87(+5.97%)
Mar 20, 2009 14.58 14.73 14.37 14.51 1,217,277,600 -0.00(-0.03%)
Mar 19, 2009 14.55 14.74 14.32 14.52 875,316,400 +0.01(+0.10%)
Mar 18, 2009 14.27 14.78 14.25 14.50 1,393,065,100 +0.27(+1.87%)
Mar 17, 2009 13.61 14.24 13.58 14.24 1,376,630,500 +0.61(+4.44%)
Mar 16, 2009 13.79 13.91 13.45 13.63 1,395,177,000 -0.07(-0.53%)
Mar 13, 2009 13.76 13.89 13.57 13.70 1,052,044,700 -0.06(-0.44%)
Mar 12, 2009 13.27 13.80 13.14 13.76 1,344,800,100 +0.52(+3.96%)
Mar 11, 2009 12.83 13.44 12.80 13.24 1,481,152,400 +0.58(+4.57%)
Mar 10, 2009 12.12 12.74 12.05 12.66 1,477,452,900 +0.79(+6.64%)
Mar 09, 2009 12.03 12.51 11.80 11.87 1,222,020,800 -0.31(-2.57%)
Mar 06, 2009 12.62 12.63 11.76 12.19 1,769,507,600 -0.51(-3.98%)
Mar 05, 2009 12.92 13.12 12.64 12.69 1,237,073,600 -0.33(-2.56%)
Mar 04, 2009 12.88 13.25 12.78 13.02 1,297,456,300 +0.46(+3.67%)
Mar 02, 2009 12.59 13.03 12.52 12.56 1,349,126,800 -0.20(-1.53%)
Feb 27, 2009 12.56 13.04 12.52 12.76 1,236,652,200 +0.02(+0.13%)
Feb 26, 2009 13.14 13.27 12.71 12.74 1,102,269,700 -0.28(-2.16%)
Feb 25, 2009 12.84 13.27 12.75 13.02 1,457,843,100 +0.13(+1.01%)
Feb 24, 2009 12.49 12.98 12.43 12.89 1,412,434,800 +0.47(+3.80%)
Feb 23, 2009 13.09 13.14 12.36 12.42 1,377,218,500 -0.61(-4.66%)
Feb 20, 2009 12.77 13.20 12.71 13.03 1,313,053,000 +0.08(+0.62%)
Feb 19, 2009 13.34 13.46 12.87 12.95 1,614,907,700 -0.53(-3.95%)
Feb 18, 2009 13.58 13.69 13.25 13.48 1,198,363,600 -0.02(-0.17%)
Feb 17, 2009 13.84 13.86 13.47 13.50 1,186,917,200 -0.66(-4.67%)
Feb 13, 2009 14.14 14.28 14.02 14.17 1,065,710,800 -0.02(-0.11%)
Feb 12, 2009 13.69 14.25 13.69 14.18 1,430,079,700 +0.35(+2.53%)
Feb 11, 2009 13.77 14.04 13.68 13.83 1,181,203,800 -0.14(-1.03%)
Feb 10, 2009 14.48 14.64 13.87 13.98 1,485,856,400 -0.67(-4.57%)
Feb 09, 2009 14.29 14.71 14.21 14.64 1,251,268,900 +0.40(+2.80%)
Feb 06, 2009 13.86 14.29 13.86 14.25 1,202,616,800 +0.47(+3.38%)
Feb 05, 2009 13.25 13.89 13.23 13.78 1,311,181,200 +0.42(+3.11%)
Feb 04, 2009 13.32 13.75 13.30 13.36 1,414,737,800 +0.08(+0.61%)
Feb 03, 2009 13.13 13.34 12.90 13.28 1,048,791,100 +0.21(+1.61%)
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.