FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
218.75 USD  -4.34 (-1.95%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.28 23.57 23.27 23.34 739,439,400 +0.09(+0.37%)
Jul 30, 2009 23.10 23.53 23.07 23.26 821,808,400 +0.39(+1.72%)
Jul 29, 2009 22.70 22.92 22.61 22.86 668,776,500 +0.00(+0.02%)
Jul 28, 2009 22.70 22.87 22.51 22.86 636,220,900 -0.01(-0.06%)
Jul 27, 2009 22.88 22.98 22.47 22.87 758,294,600 +0.02(+0.07%)
Jul 24, 2009 22.42 22.86 22.36 22.86 767,134,200 +0.31(+1.37%)
Jul 23, 2009 22.38 22.63 22.22 22.55 922,184,900 +0.15(+0.69%)
Jul 22, 2009 22.54 22.68 22.30 22.39 1,529,682,000 +0.75(+3.45%)
Jul 21, 2009 21.90 21.92 21.39 21.64 1,530,867,800 -0.20(-0.92%)
Jul 20, 2009 21.90 22.15 21.56 21.84 1,287,171,200 +0.17(+0.76%)
Jul 17, 2009 21.30 21.72 21.23 21.68 1,053,769,500 +0.60(+2.87%)
Jul 16, 2009 20.82 21.15 20.80 21.07 688,748,900 +0.09(+0.44%)
Jul 15, 2009 20.72 21.00 20.62 20.98 849,777,600 +0.66(+3.24%)
Jul 14, 2009 20.29 20.45 20.17 20.32 607,683,300 -0.01(-0.05%)
Jul 13, 2009 19.93 20.33 19.65 20.33 846,127,100 +0.55(+2.76%)
Jul 10, 2009 19.48 19.85 19.47 19.79 779,232,300 +0.31(+1.58%)
Jul 09, 2009 19.68 19.71 19.42 19.48 600,294,100 -0.12(-0.63%)
Jul 08, 2009 19.42 19.72 19.20 19.60 1,007,876,100 +0.26(+1.34%)
Jul 07, 2009 19.78 19.95 19.31 19.34 807,794,400 -0.46(-2.32%)
Jul 06, 2009 19.81 19.86 19.46 19.80 872,704,700 -0.20(-1.01%)
Jul 02, 2009 20.18 20.40 19.97 20.00 648,338,600 -0.40(-1.97%)
Jul 01, 2009 20.50 20.67 20.36 20.40 724,812,900 +0.06(+0.28%)
Jun 30, 2009 20.37 20.54 20.26 20.35 759,892,000 +0.07(+0.32%)
Jun 29, 2009 20.49 20.56 20.22 20.28 993,328,000 -0.07(-0.33%)
Jun 26, 2009 19.97 20.51 19.96 20.35 768,922,700 +0.37(+1.84%)
Jun 25, 2009 19.39 20.03 19.32 19.98 1,031,533,300 +0.52(+2.67%)
Jun 24, 2009 19.35 19.64 19.27 19.46 849,669,800 +0.32(+1.65%)
Jun 23, 2009 19.49 19.56 18.98 19.14 1,236,431,700 -0.48(-2.45%)
Jun 22, 2009 20.10 20.22 19.48 19.62 1,111,099,500 -0.30(-1.51%)
Jun 19, 2009 19.72 19.93 19.56 19.93 1,263,249,400 +0.51(+2.65%)
Jun 18, 2009 19.44 19.71 19.37 19.41 748,440,700 +0.04(+0.22%)
Jun 17, 2009 19.52 19.64 19.22 19.37 999,972,400 -0.11(-0.56%)
Jun 16, 2009 19.52 19.78 19.44 19.48 900,909,100 +0.04(+0.19%)
Jun 15, 2009 19.43 19.56 19.27 19.44 944,563,200 -0.13(-0.64%)
Jun 12, 2009 19.83 19.87 19.43 19.57 985,399,800 -0.43(-2.13%)
Jun 11, 2009 19.94 20.22 19.79 19.99 918,441,300 -0.04(-0.21%)
Jun 10, 2009 20.33 20.34 19.76 20.04 1,205,091,300 -0.35(-1.73%)
Jun 09, 2009 20.54 20.65 20.08 20.39 1,184,687,700 -0.16(-0.79%)
Jun 08, 2009 20.55 20.60 19.92 20.55 1,630,391,700 -0.12(-0.57%)
Jun 05, 2009 20.76 20.91 20.46 20.67 1,107,253,000 +0.13(+0.65%)
Jun 04, 2009 20.02 20.60 20.01 20.53 963,609,500 +0.40(+1.98%)
Jun 03, 2009 20.00 20.16 19.87 20.14 989,099,300 +0.21(+1.05%)
Jun 02, 2009 19.86 20.19 19.76 19.93 798,391,300 +0.02(+0.10%)
Jun 01, 2009 19.50 20.00 19.43 19.91 791,874,300 +0.51(+2.61%)
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.