FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
219.90 USD  +1.15 (+0.53%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.64 33.80 33.49 33.57 753,654,300 -0.12(-0.36%)
Mar 30, 2010 33.80 33.93 33.46 33.69 922,792,500 +0.49(+1.49%)
Mar 29, 2010 33.29 33.41 33.09 33.20 946,302,700 +0.21(+0.65%)
Mar 26, 2010 32.71 33.14 32.65 32.99 1,121,531,600 +0.61(+1.88%)
Mar 25, 2010 32.99 33.00 32.32 32.38 948,997,700 -0.39(-1.19%)
Mar 24, 2010 32.52 32.89 32.50 32.77 1,046,115,700 +0.14(+0.44%)
Mar 23, 2010 32.23 32.68 32.01 32.62 1,054,254,600 +0.52(+1.61%)
Mar 22, 2010 31.50 32.29 31.45 32.11 798,734,300 +0.36(+1.12%)
Mar 19, 2010 32.11 32.18 31.60 31.75 979,029,800 -0.34(-1.07%)
Mar 18, 2010 32.01 32.14 31.80 32.09 598,691,800 +0.08(+0.24%)
Mar 17, 2010 32.13 32.35 31.90 32.02 789,174,400 -0.05(-0.15%)
Mar 16, 2010 32.03 32.14 31.79 32.06 782,089,000 +0.09(+0.27%)
Mar 15, 2010 32.20 32.21 31.46 31.98 863,629,900 -0.39(-1.22%)
Mar 12, 2010 32.48 32.53 32.25 32.37 728,566,300 +0.16(+0.49%)
Mar 11, 2010 31.99 32.21 31.90 32.21 709,975,700 +0.09(+0.29%)
Mar 10, 2010 31.98 32.21 31.89 32.12 1,043,381,500 +0.26(+0.82%)
Mar 09, 2010 31.19 32.14 31.13 31.86 1,610,453,600 +0.56(+1.80%)
Mar 08, 2010 31.43 31.44 31.18 31.30 752,306,800 +0.02(+0.06%)
Mar 05, 2010 30.71 31.39 30.66 31.28 1,574,335,700 +1.18(+3.91%)
Mar 04, 2010 29.90 30.13 29.80 30.10 640,572,100 +0.20(+0.66%)
Mar 03, 2010 29.85 29.98 29.71 29.90 651,092,400 +0.07(+0.23%)
Mar 02, 2010 29.99 30.12 29.68 29.84 991,456,200 -0.02(-0.07%)
Mar 01, 2010 29.39 29.93 29.35 29.86 962,663,800 +0.62(+2.14%)
Feb 26, 2010 28.91 29.31 28.86 29.23 888,056,400 +0.37(+1.30%)
Feb 25, 2010 28.20 28.98 28.13 28.86 1,163,970,500 +0.19(+0.67%)
Feb 24, 2010 28.32 28.78 28.26 28.67 805,991,200 +0.51(+1.83%)
Feb 23, 2010 28.57 28.76 27.96 28.15 1,006,415,900 -0.48(-1.68%)
Feb 22, 2010 28.91 28.93 28.46 28.63 683,486,300 -0.18(-0.62%)
Feb 19, 2010 28.84 29.03 28.73 28.81 727,071,800 -0.18(-0.62%)
Feb 18, 2010 28.80 29.13 28.70 28.99 739,944,100 +0.05(+0.19%)
Feb 17, 2010 29.17 29.19 28.69 28.94 763,694,400 -0.12(-0.42%)
Feb 16, 2010 28.85 29.10 28.79 29.06 951,540,800 +0.43(+1.51%)
Feb 12, 2010 28.30 28.81 27.93 28.63 1,147,070,400 +0.24(+0.86%)
Feb 11, 2010 27.84 28.54 27.72 28.38 963,104,800 +0.51(+1.82%)
Feb 10, 2010 27.98 28.09 27.75 27.87 648,132,800 -0.15(-0.55%)
Feb 09, 2010 28.06 28.21 27.82 28.03 1,107,551,900 +0.30(+1.07%)
Feb 08, 2010 27.96 28.27 27.71 27.73 836,973,900 -0.19(-0.69%)
Feb 05, 2010 27.52 28.00 27.26 27.92 1,488,036,900 +0.49(+1.78%)
Feb 04, 2010 28.10 28.34 27.37 27.44 1,325,891,000 -1.03(-3.60%)
Feb 03, 2010 27.88 28.60 27.77 28.46 1,076,824,000 +0.48(+1.72%)
Feb 02, 2010 27.99 28.05 27.63 27.98 1,222,099,200 +0.16(+0.58%)
Feb 01, 2010 27.48 28.00 27.33 27.82 1,312,283,700 +0.38(+1.39%)
Jan 29, 2010 28.73 28.89 27.18 27.44 2,180,416,700 -1.03(-3.63%)
Jan 28, 2010 29.28 29.36 28.39 28.47 2,053,629,200 -1.23(-4.13%)
Jan 27, 2010 29.55 30.08 28.50 29.70 3,014,494,700 +0.28(+0.94%)
Jan 26, 2010 29.42 30.53 28.94 29.42 3,267,442,500 +0.41(+1.41%)
Jan 25, 2010 28.93 29.24 28.60 29.01 1,864,974,300 +0.76(+2.69%)
Jan 22, 2010 29.54 29.64 28.17 28.25 1,543,093,300 -1.47(-4.96%)
Jan 21, 2010 30.30 30.47 29.60 29.72 1,064,270,200 -0.52(-1.73%)
Jan 20, 2010 30.70 30.79 29.93 30.25 1,071,267,400 -0.47(-1.54%)
Jan 19, 2010 29.76 30.74 29.61 30.72 1,277,513,300 +1.30(+4.42%)
Jan 15, 2010 30.13 30.23 29.41 29.42 1,039,618,300 -0.50(-1.67%)
Jan 14, 2010 30.02 30.07 29.86 29.92 757,564,500 -0.17(-0.58%)
Jan 13, 2010 29.70 30.13 29.16 30.09 1,060,311,000 +0.42(+1.41%)
Jan 12, 2010 29.88 29.97 29.49 29.67 1,040,304,300 -0.34(-1.14%)
Jan 11, 2010 30.40 30.43 29.78 30.02 808,901,800 -0.27(-0.88%)
Jan 08, 2010 30.04 30.29 29.87 30.28 783,318,900 +0.20(+0.66%)
Jan 07, 2010 30.25 30.29 29.86 30.08 834,979,600 -0.06(-0.18%)
Jan 06, 2010 30.63 30.75 30.11 30.14 966,280,000 -0.49(-1.59%)
Jan 05, 2010 30.66 30.80 30.46 30.63 1,053,333,400 +0.05(+0.17%)
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.