FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
236.21 USD  +6.12 (+2.66%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.02 24.12 23.79 24.03 544,840,800 -0.26(-1.08%)
Aug 28, 2009 24.61 24.64 24.08 24.29 793,976,400 +0.09(+0.35%)
Aug 27, 2009 24.11 24.22 23.55 24.21 786,067,800 +0.29(+1.22%)
Aug 26, 2009 24.13 24.22 23.82 23.92 531,997,900 -0.28(-1.17%)
Aug 25, 2009 24.21 24.42 24.16 24.20 567,620,900 +0.05(+0.20%)
Aug 24, 2009 24.30 24.39 24.04 24.15 712,126,800 -0.02(-0.09%)
Aug 21, 2009 23.95 24.20 23.83 24.17 728,130,200 +0.41(+1.74%)
Aug 20, 2009 23.57 23.82 23.52 23.76 598,554,600 +0.25(+1.05%)
Aug 19, 2009 23.25 23.61 23.21 23.51 723,225,300 +0.09(+0.37%)
Aug 18, 2009 23.09 23.46 23.06 23.43 754,516,700 +0.63(+2.76%)
Aug 17, 2009 23.36 23.37 22.77 22.80 917,667,100 -1.03(-4.31%)
Aug 14, 2009 23.99 24.03 23.65 23.83 535,178,000 -0.23(-0.97%)
Aug 13, 2009 23.81 24.10 23.79 24.06 769,966,400 +0.44(+1.88%)
Aug 12, 2009 23.22 23.82 23.21 23.62 778,874,600 +0.35(+1.52%)
Aug 11, 2009 23.38 23.48 23.13 23.26 621,849,200 -0.27(-1.15%)
Aug 10, 2009 23.67 23.80 23.38 23.53 525,515,200 -0.11(-0.48%)
Aug 07, 2009 23.64 23.80 23.54 23.64 677,870,900 +0.23(+0.98%)
Aug 06, 2009 23.65 23.79 23.30 23.42 597,829,400 -0.17(-0.73%)
Aug 05, 2009 23.68 23.91 23.46 23.59 740,571,300 -0.06(-0.27%)
Aug 04, 2009 23.56 23.65 23.46 23.65 692,668,900 -0.13(-0.53%)
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.