FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
267.06 USD  +1.30 (+0.49%)
Streaming Delayed Price  /  Updated: 2:22 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 50.18 50.72 50.16 50.46 100,583,735 +0.72(+1.45%)
Feb 25, 2011 49.32 49.78 49.26 49.74 94,932,236 +0.75(+1.54%)
Feb 24, 2011 49.15 49.31 48.34 48.98 124,912,571 +0.04(+0.08%)
Feb 23, 2011 48.40 49.23 48.37 48.95 167,851,089 +0.57(+1.18%)
Feb 22, 2011 48.88 49.34 48.25 48.37 217,761,733 -1.71(-3.41%)
Feb 18, 2011 51.24 51.36 49.93 50.08 204,077,153 -1.11(-2.16%)
Feb 17, 2011 51.04 51.47 50.93 51.19 132,430,396 -0.69(-1.33%)
Feb 16, 2011 51.54 52.13 51.50 51.88 119,359,751 +0.46(+0.90%)
Feb 15, 2011 51.31 51.42 51.08 51.41 70,769,258 +0.10(+0.20%)
Feb 14, 2011 50.97 51.35 50.96 51.31 77,523,026 +0.33(+0.65%)
Feb 11, 2011 50.68 51.11 50.51 50.98 91,892,948 +0.33(+0.65%)
Feb 10, 2011 51.06 51.43 49.71 50.65 231,893,116 -0.52(-1.01%)
Feb 09, 2011 50.74 51.29 50.70 51.17 120,577,422 +0.42(+0.83%)
Feb 08, 2011 50.53 50.79 50.31 50.74 95,064,270 +0.47(+0.94%)
Feb 07, 2011 49.70 50.46 49.66 50.27 121,116,086 +0.77(+1.55%)
Feb 04, 2011 49.09 49.53 49.07 49.50 80,459,575 +0.44(+0.89%)
Feb 03, 2011 49.11 49.18 48.36 49.06 98,312,893 -0.13(-0.26%)
Feb 02, 2011 49.21 49.32 49.08 49.19 64,672,650 -0.10(-0.21%)
Feb 01, 2011 48.76 49.38 48.71 49.29 106,556,422 +0.82(+1.68%)
Jan 31, 2011 47.97 48.58 47.76 48.47 94,237,108 +0.46(+0.96%)
Jan 28, 2011 49.17 49.20 47.65 48.01 147,804,006 -1.02(-2.07%)
Jan 27, 2011 49.11 49.24 48.98 49.03 71,187,270 -0.09(-0.19%)
Jan 26, 2011 48.99 49.37 48.79 49.12 126,609,861 +0.35(+0.72%)
Jan 25, 2011 48.05 48.78 47.80 48.77 136,610,068 +0.56(+1.17%)
Jan 24, 2011 46.70 48.21 46.67 48.21 143,533,397 +1.53(+3.28%)
Jan 21, 2011 47.68 47.84 46.66 46.67 188,599,712 -0.85(-1.79%)
Jan 20, 2011 48.06 48.33 47.16 47.53 191,074,079 -0.88(-1.82%)
Jan 19, 2011 49.76 49.80 48.13 48.41 283,564,722 -0.26(-0.53%)
Jan 18, 2011 47.07 49.25 46.57 48.66 467,896,177 -1.12(-2.25%)
Jan 14, 2011 49.41 49.78 49.21 49.78 77,209,748 +0.40(+0.81%)
Jan 13, 2011 49.31 49.52 49.12 49.38 74,195,835 +0.18(+0.37%)
Jan 12, 2011 49.04 49.20 48.86 49.20 75,532,618 +0.40(+0.81%)
Jan 11, 2011 49.27 49.28 48.50 48.81 110,724,789 -0.12(-0.24%)
Jan 10, 2011 48.40 49.03 48.17 48.92 112,048,979 +0.90(+1.88%)
Jan 07, 2011 47.71 48.05 47.41 48.02 77,982,212 +0.34(+0.72%)
Jan 06, 2011 47.82 47.89 47.56 47.68 74,967,039 -0.04(-0.08%)
Jan 05, 2011 47.08 47.76 47.07 47.71 63,449,918 +0.39(+0.82%)
Jan 04, 2011 47.49 47.50 46.88 47.33 77,271,054 +0.25(+0.52%)
Jan 03, 2011 46.52 47.18 46.41 47.08 111,175,337 +1.00(+2.17%)
Dec 31, 2010 46.14 46.21 45.90 46.08 48,413,827 -0.16(-0.34%)
Dec 30, 2010 46.50 46.50 46.15 46.24 39,372,564 -0.23(-0.50%)
Dec 29, 2010 46.60 46.64 46.44 46.47 40,787,502 -0.03(-0.06%)
Dec 28, 2010 46.56 46.67 46.44 46.50 43,907,437 +0.11(+0.24%)
Dec 27, 2010 46.12 46.49 45.93 46.38 62,345,815 +0.15(+0.33%)
Dec 23, 2010 46.43 46.45 46.17 46.23 55,875,176 -0.22(-0.48%)
Dec 22, 2010 46.34 46.53 46.22 46.45 66,475,696 +0.14(+0.29%)
Dec 21, 2010 46.14 46.34 46.01 46.31 63,983,808 +0.29(+0.62%)
Dec 20, 2010 45.94 46.18 45.46 46.03 96,130,685 +0.23(+0.50%)
Dec 17, 2010 45.95 45.97 45.75 45.80 96,787,068 -0.09(-0.20%)
Dec 16, 2010 45.87 46.09 45.73 45.89 80,384,437 +0.13(+0.28%)
Dec 15, 2010 45.71 46.14 45.60 45.77 103,851,804 +0.01(+0.02%)
Dec 14, 2010 45.96 46.08 45.57 45.76 87,769,010 -0.20(-0.43%)
Dec 13, 2010 46.34 46.44 45.86 45.95 3,360 +0.16(+0.35%)
Dec 10, 2010 45.66 45.86 45.51 45.79 65,644,243 +0.11(+0.25%)
Dec 09, 2010 46.02 46.07 45.57 45.68 73,425,429 -0.18(-0.39%)
Dec 08, 2010 45.66 45.86 45.30 45.86 80,210,186 +0.40(+0.88%)
Dec 07, 2010 46.26 46.28 45.45 45.46 97,603,492 -0.28(-0.61%)
Dec 06, 2010 45.52 46.05 45.49 45.74 111,574,379 +0.39(+0.85%)
Dec 03, 2010 45.29 45.52 45.19 45.35 85,592,283 -0.10(-0.22%)
Dec 02, 2010 45.36 45.57 44.98 45.45 115,733,856 +0.25(+0.55%)
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.