FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
236.41 USD  +1.13 (+0.48%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 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%)
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.