FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
217.73 USD  -3.23 (-1.46%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 19.34 19.41 19.12 19.40 798,935,200 +0.11(+0.55%)
May 28, 2009 19.06 19.34 18.86 19.30 853,217,400 +0.29(+1.52%)
May 27, 2009 18.83 19.28 18.70 19.01 1,131,238,500 +0.32(+1.74%)
May 26, 2009 17.82 18.69 17.79 18.68 1,114,622,600 +1.18(+6.76%)
May 22, 2009 17.72 17.74 17.39 17.50 521,497,200 -0.24(-1.35%)
May 21, 2009 17.88 18.11 17.56 17.74 713,905,500 -0.24(-1.34%)
May 20, 2009 18.23 18.46 17.90 17.98 680,022,000 -0.23(-1.24%)
May 19, 2009 18.12 18.47 17.96 18.21 651,739,200 +0.11(+0.63%)
May 18, 2009 17.68 18.10 17.37 18.09 802,972,800 +0.60(+3.46%)
May 15, 2009 17.47 17.80 17.37 17.49 643,242,600 -0.08(-0.43%)
May 14, 2009 17.11 17.65 17.10 17.56 783,696,200 +0.49(+2.90%)
May 13, 2009 17.60 17.72 17.05 17.07 1,042,950,300 -0.70(-3.96%)
May 12, 2009 18.51 18.53 17.61 17.77 1,066,592,800 -0.74(-3.97%)
May 11, 2009 18.20 18.71 18.16 18.51 708,152,900 +0.05(+0.29%)
May 08, 2009 18.43 18.75 18.04 18.46 818,937,000 +0.02(+0.10%)
May 07, 2009 18.90 18.91 18.27 18.44 930,608,000 -0.49(-2.60%)
May 06, 2009 19.05 19.07 18.60 18.93 828,692,900 -0.03(-0.16%)
May 05, 2009 18.82 18.98 18.73 18.96 696,946,600 +0.09(+0.48%)
May 04, 2009 18.32 18.89 18.24 18.87 1,066,377,200 +0.69(+3.80%)
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.