FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
262.64 USD  -1.83 (-0.69%)
Official Closing Price  /  Updated: 5:06 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.01 28.11 26.88 26.93 1,255,669,100 -1.12(-4.00%)
Oct 29, 2009 27.86 28.12 27.45 28.05 997,973,200 +0.56(+2.05%)
Oct 28, 2009 28.24 28.29 27.30 27.49 1,432,176,900 -0.71(-2.52%)
Oct 27, 2009 28.81 28.97 28.06 28.20 1,323,965,300 -0.73(-2.52%)
Oct 26, 2009 29.10 29.54 28.59 28.93 847,592,200 -0.21(-0.72%)
Oct 23, 2009 29.39 29.40 29.03 29.13 736,376,900 -0.18(-0.61%)
Oct 22, 2009 29.24 29.69 28.93 29.31 1,384,936,000 +0.04(+0.14%)
Oct 21, 2009 28.50 29.82 28.46 29.27 2,089,021,900 +0.88(+3.10%)
Oct 20, 2009 28.66 28.82 28.26 28.39 1,996,818,600 +1.27(+4.69%)
Oct 19, 2009 26.84 27.14 26.51 27.12 1,648,903,900 +0.26(+0.96%)
Oct 16, 2009 27.05 27.19 26.83 26.86 754,996,900 -0.36(-1.32%)
Oct 15, 2009 27.09 27.27 27.08 27.22 653,723,700 -0.10(-0.38%)
Oct 14, 2009 27.46 27.47 27.18 27.33 657,143,900 +0.18(+0.67%)
Oct 13, 2009 27.23 27.31 27.10 27.15 609,035,700 -0.11(-0.41%)
Oct 12, 2009 27.29 27.36 27.09 27.26 504,043,400 +0.05(+0.18%)
Oct 09, 2009 27.00 27.24 26.95 27.21 513,226,000 +0.17(+0.63%)
Oct 08, 2009 27.24 27.35 26.98 27.04 766,869,600 -0.14(-0.52%)
Oct 07, 2009 27.11 27.22 27.00 27.18 814,919,000 +0.03(+0.13%)
Oct 06, 2009 26.82 27.14 26.76 27.14 1,058,899,800 +0.57(+2.14%)
Oct 05, 2009 26.60 26.69 26.32 26.57 740,483,100 +0.16(+0.61%)
Oct 02, 2009 25.92 26.56 25.91 26.41 968,289,000 +0.58(+2.23%)
Oct 01, 2009 26.48 26.60 25.81 25.84 918,245,300 -0.64(-2.42%)
Sep 30, 2009 26.59 26.64 26.09 26.48 944,274,100 -0.00(-0.02%)
Sep 29, 2009 26.68 26.77 26.33 26.48 604,424,800 -0.11(-0.41%)
Sep 28, 2009 26.27 26.67 26.19 26.59 590,528,400 +0.54(+2.07%)
Sep 25, 2009 26.00 26.50 25.92 26.05 779,168,600 -0.21(-0.79%)
Sep 24, 2009 26.74 26.81 26.11 26.26 964,040,700 -0.24(-0.91%)
Sep 23, 2009 26.49 26.99 26.43 26.50 1,038,736,300 +0.15(+0.55%)
Sep 22, 2009 26.46 26.48 26.12 26.35 624,318,800 +0.07(+0.25%)
Sep 21, 2009 26.33 26.45 25.95 26.29 766,002,300 -0.14(-0.54%)
Sep 18, 2009 26.55 26.65 26.39 26.43 1,052,769,900 +0.07(+0.25%)
Sep 17, 2009 26.00 26.68 26.00 26.36 1,418,501,000 +0.38(+1.47%)
Sep 16, 2009 25.43 26.11 25.41 25.98 1,319,540,600 +0.96(+3.83%)
Sep 15, 2009 24.86 25.09 24.80 25.02 746,323,900 +0.21(+0.83%)
Sep 14, 2009 24.40 24.84 24.32 24.82 563,519,600 +0.22(+0.91%)
Sep 11, 2009 24.70 24.74 24.41 24.59 610,682,100 -0.06(-0.23%)
Sep 10, 2009 24.58 24.75 24.40 24.65 859,484,500 +0.20(+0.83%)
Sep 09, 2009 24.68 24.92 24.24 24.45 1,419,402,600 -0.26(-1.04%)
Sep 08, 2009 24.71 24.73 24.57 24.70 551,333,300 +0.37(+1.54%)
Sep 04, 2009 23.90 24.39 23.87 24.33 655,600,400 +0.54(+2.26%)
Sep 03, 2009 23.78 23.87 23.57 23.79 514,421,600 +0.20(+0.83%)
Sep 02, 2009 23.52 23.94 23.44 23.60 637,436,100 -0.02(-0.07%)
Sep 01, 2009 24.00 24.29 23.56 23.61 820,799,000 -0.42(-1.73%)
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.