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 (%)
Nov 30, 2010 44.79 44.91 44.41 44.45 125,258,525 -0.82(-1.81%)
Nov 29, 2010 45.07 45.35 44.48 45.27 111,280,533 +0.27(+0.59%)
Nov 26, 2010 44.82 45.39 44.71 45.00 59,436,237 +0.03(+0.07%)
Nov 24, 2010 44.57 44.97 44.97 44.97 103,568,136 +0.87(+1.96%)
Nov 23, 2010 44.35 44.54 43.79 44.10 129,542,980 -0.66(-1.48%)
Nov 22, 2010 43.81 44.77 43.70 44.77 97,968,815 +0.95(+2.16%)
Nov 19, 2010 44.00 44.06 43.61 43.82 96,210,793 -0.24(-0.55%)
Nov 18, 2010 43.60 44.24 43.53 44.06 123,245,766 +1.13(+2.64%)
Nov 17, 2010 43.03 43.43 42.54 42.93 119,739,648 -0.16(-0.36%)
Nov 16, 2010 43.67 43.94 42.76 43.08 164,392,025 -0.78(-1.77%)
Nov 15, 2010 44.07 44.36 43.75 43.86 100,703,533 -0.14(-0.32%)
Nov 12, 2010 45.14 45.21 43.38 44.00 198,961,462 -1.23(-2.72%)
Nov 11, 2010 45.00 45.49 44.89 45.24 90,242,887 -0.20(-0.43%)
Nov 10, 2010 45.23 45.54 44.79 45.43 95,604,201 +0.28(+0.62%)
Nov 09, 2010 45.86 45.90 44.93 45.15 95,719,540 -0.36(-0.80%)
Nov 08, 2010 45.31 45.68 45.25 45.52 70,079,023 +0.21(+0.47%)
Nov 05, 2010 45.43 45.65 45.25 45.30 90,313,265 -0.16(-0.36%)
Nov 04, 2010 45.06 45.74 45.00 45.47 160,174,119 +0.78(+1.75%)
Nov 03, 2010 44.48 44.70 44.08 44.69 126,852,530 +0.49(+1.11%)
Nov 02, 2010 43.86 44.31 43.86 44.19 107,886,401 +0.74(+1.70%)
Nov 01, 2010 43.17 43.66 43.17 43.45 105,585,375 +0.46(+1.06%)
Oct 29, 2010 43.46 43.70 42.98 43.00 107,627,128 -0.61(-1.40%)
Oct 28, 2010 43.99 44.00 42.99 43.61 137,215,141 -0.37(-0.84%)
Oct 27, 2010 43.95 44.27 43.66 43.98 98,730,597 -0.14(-0.33%)
Oct 25, 2010 44.16 44.51 44.06 44.12 96,241,950 +0.20(+0.45%)
Oct 22, 2010 44.15 44.29 43.76 43.92 93,193,856 -0.29(-0.66%)
Oct 21, 2010 44.62 44.96 43.83 44.22 136,931,984 -0.14(-0.33%)
Oct 20, 2010 44.14 44.89 43.84 44.36 179,715,263 +0.15(+0.34%)
Oct 19, 2010 43.34 44.82 42.86 44.21 307,404,349 -1.22(-2.68%)
Oct 18, 2010 45.50 45.57 44.90 45.43 273,795,333 +0.47(+1.04%)
Oct 15, 2010 43.92 45.00 43.56 44.96 230,548,444 +1.78(+4.11%)
Oct 14, 2010 43.10 43.21 42.91 43.19 108,504,249 +0.31(+0.72%)
Oct 13, 2010 42.89 43.14 42.83 42.88 155,534,659 +0.23(+0.54%)
Oct 12, 2010 42.20 42.79 41.78 42.65 139,353,725 +0.45(+1.08%)
Oct 11, 2010 42.11 42.46 42.09 42.19 106,739,528 +0.18(+0.44%)
Oct 08, 2010 41.67 42.07 41.43 42.01 164,600,814 +0.69(+1.68%)
Oct 07, 2010 41.48 41.50 40.99 41.32 101,915,079 +0.00(+0.01%)
Oct 06, 2010 41.37 41.71 40.75 41.31 167,400,821 +0.04(+0.09%)
Oct 05, 2010 40.29 41.35 40.26 41.28 125,213,809 +1.47(+3.70%)
Oct 04, 2010 40.23 40.41 39.68 39.81 108,720,388 -0.55(-1.37%)
Oct 01, 2010 40.88 40.94 40.19 40.36 112,101,444 -0.18(-0.43%)
Sep 30, 2010 41.29 41.43 40.18 40.54 168,223,629 -0.52(-1.26%)
Sep 29, 2010 41.03 41.40 40.86 41.05 117,319,167 +0.07(+0.18%)
Sep 28, 2010 41.68 41.68 39.29 40.98 258,626,879 -0.61(-1.48%)
Sep 27, 2010 42.00 42.10 41.57 41.59 120,686,594 -0.17(-0.40%)
Sep 24, 2010 41.73 41.93 41.51 41.76 162,371,804 +0.49(+1.18%)
Sep 23, 2010 40.90 41.82 40.86 41.27 196,303,289 +0.17(+0.41%)
Sep 22, 2010 40.39 41.14 40.34 41.11 146,221,320 +0.57(+1.40%)
Sep 21, 2010 40.55 41.05 40.40 40.54 167,053,201 +0.08(+0.19%)
Sep 20, 2010 39.44 40.54 39.41 40.46 164,701,194 +1.12(+2.85%)
Sep 17, 2010 39.67 39.71 39.10 39.34 158,618,691 +0.74(+1.91%)
Sep 15, 2010 38.31 38.63 38.26 38.60 106,911,735 +0.31(+0.81%)
Sep 14, 2010 38.03 38.45 37.93 38.29 101,789,247 +0.15(+0.38%)
Sep 13, 2010 37.97 38.33 37.97 38.15 97,112,785 +0.52(+1.38%)
Sep 10, 2010 37.60 37.79 37.34 37.63 96,940,319 +0.05(+0.13%)
Sep 09, 2010 37.86 38.07 37.56 37.58 109,504,199 +0.02(+0.06%)
Sep 08, 2010 37.11 37.77 37.01 37.56 131,525,128 +0.73(+1.98%)
Sep 07, 2010 36.66 37.08 36.61 36.83 85,648,185 -0.14(-0.37%)
Sep 03, 2010 36.44 36.97 36.36 36.97 130,197,067 +0.94(+2.62%)
Sep 02, 2010 35.89 36.02 35.51 36.02 103,699,925 +0.26(+0.74%)
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.