FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.42 USD  -0.38 (-0.22%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 36.19 37.06 36.19 36.70 203,903,217 +0.50(+1.39%)
May 27, 2010 35.80 36.27 35.59 36.19 166,079,851 +1.32(+3.79%)
May 26, 2010 35.73 36.02 34.82 34.87 212,432,710 -0.16(-0.45%)
May 25, 2010 34.19 35.25 33.88 35.03 261,710,862 -0.22(-0.62%)
May 24, 2010 35.33 35.84 35.18 35.25 188,367,893 +0.63(+1.83%)
May 21, 2010 33.26 34.93 33.05 34.62 305,976,755 +0.65(+1.92%)
May 20, 2010 33.83 34.84 33.74 33.97 320,168,247 -1.51(-4.26%)
May 19, 2010 35.64 36.13 34.98 35.48 256,205,691 -0.57(-1.59%)
May 18, 2010 36.71 36.94 35.75 36.05 195,249,649 -0.27(-0.73%)
May 17, 2010 36.39 36.60 35.39 36.32 190,548,708 +0.06(+0.16%)
May 14, 2010 36.45 36.64 35.64 36.26 190,141,357 -0.65(-1.76%)
May 13, 2010 37.60 37.86 36.63 36.91 149,734,746 -0.53(-1.42%)
May 12, 2010 37.03 37.59 36.96 37.44 163,433,592 +0.80(+2.17%)
May 11, 2010 37.02 37.13 35.79 36.65 212,267,209 +0.36(+1.00%)
May 10, 2010 36.14 36.38 35.50 36.28 245,582,722 +2.59(+7.69%)
May 07, 2010 34.82 35.22 32.17 33.69 419,004,292 -1.48(-4.22%)
May 06, 2010 36.26 36.89 28.46 35.18 319,840,304 -1.39(-3.80%)
May 05, 2010 36.10 36.88 35.53 36.57 220,571,015 -0.38(-1.04%)
May 04, 2010 37.56 37.61 36.68 36.95 180,743,094 -1.10(-2.88%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More