FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
206.34 USD  +3.75 (+1.85%)
Streaming Delayed Price  /  Updated: 2:09 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 79.17 80.18 79.14 80.15 390,397,700 +0.93(+1.17%)
Dec 30, 2013 79.64 80.01 78.90 79.22 443,851,800 -0.80(-0.99%)
Dec 27, 2013 80.55 80.63 79.93 80.01 395,297,700 -0.54(-0.68%)
Dec 26, 2013 81.16 81.36 80.48 80.56 357,014,000 -0.54(-0.66%)
Dec 24, 2013 81.41 81.70 80.86 81.10 293,220,900 -0.35(-0.42%)
Dec 23, 2013 81.14 81.53 80.39 81.44 877,286,200 +3.01(+3.84%)
Dec 20, 2013 77.92 78.80 77.83 78.43 763,723,800 +0.65(+0.84%)
Dec 19, 2013 78.50 78.57 77.68 77.78 560,540,400 -0.90(-1.15%)
Dec 18, 2013 78.53 78.78 76.97 78.68 990,260,600 -0.60(-0.76%)
Dec 17, 2013 79.40 79.92 79.05 79.28 402,329,200 -0.36(-0.45%)
Dec 16, 2013 79.29 80.38 79.29 79.64 494,537,400 +0.44(+0.55%)
Dec 13, 2013 80.41 80.41 79.10 79.20 582,438,500 -0.87(-1.09%)
Dec 12, 2013 80.31 80.76 80.00 80.08 459,007,500 -0.12(-0.15%)
Dec 11, 2013 81.00 81.57 79.96 80.19 629,507,900 -0.60(-0.74%)
Dec 10, 2013 80.51 81.13 80.17 80.79 486,971,800 -0.13(-0.16%)
Dec 09, 2013 80.13 81.37 80.13 80.92 560,863,800 +0.92(+1.14%)
Dec 06, 2013 80.83 80.96 79.94 80.00 602,616,700 -1.13(-1.39%)
Dec 05, 2013 81.81 82.16 80.92 81.13 783,265,000 +0.41(+0.51%)
Dec 04, 2013 80.79 81.31 80.12 80.71 661,166,800 -0.19(-0.23%)
Dec 03, 2013 79.76 80.91 79.67 80.90 789,194,000 +2.16(+2.74%)
Dec 02, 2013 79.71 80.62 78.69 78.75 826,953,400 -0.69(-0.87%)
Nov 29, 2013 78.50 79.76 78.26 79.44 556,723,300 +1.44(+1.85%)
Nov 27, 2013 76.62 78.00 76.20 77.99 636,034,700 +1.79(+2.35%)
Nov 26, 2013 74.87 76.59 74.86 76.20 702,419,900 +1.38(+1.84%)
Nov 25, 2013 74.43 75.12 74.43 74.82 401,295,300 +0.56(+0.76%)
Nov 22, 2013 74.22 74.59 74.08 74.26 391,519,800 -0.19(-0.26%)
Nov 21, 2013 73.94 74.46 73.38 74.45 458,546,900 +0.88(+1.19%)
Nov 20, 2013 74.18 74.35 73.48 73.57 339,354,400 -0.65(-0.88%)
Nov 19, 2013 74.15 74.77 74.00 74.22 365,642,900 +0.13(+0.18%)
Nov 18, 2013 75.00 75.31 74.03 74.09 428,652,000 -0.91(-1.21%)
Nov 15, 2013 75.23 75.58 74.93 75.00 556,360,700 -0.45(-0.60%)
Nov 14, 2013 74.69 75.61 74.55 75.45 494,233,600 +1.08(+1.45%)
Nov 13, 2013 74.00 74.61 73.85 74.38 345,136,400 +0.09(+0.12%)
Nov 12, 2013 73.95 74.85 73.86 74.29 357,484,400 +0.14(+0.18%)
Nov 11, 2013 74.28 74.52 73.49 74.15 398,041,700 -0.22(-0.29%)
Nov 08, 2013 73.51 74.45 73.23 74.37 488,804,400 +1.15(+1.57%)
Nov 07, 2013 74.23 74.74 73.20 73.21 459,585,700 -1.20(-1.62%)
Nov 06, 2013 74.88 74.98 74.03 74.42 390,907,300 -0.65(-0.86%)
Nov 05, 2013 74.94 75.56 74.71 75.06 464,123,100 -0.19(-0.25%)
Nov 04, 2013 74.44 75.26 74.12 75.25 428,098,300 +0.96(+1.29%)
Nov 01, 2013 74.86 74.97 73.69 74.29 481,057,500 -0.38(-0.51%)
Oct 31, 2013 75.00 75.36 74.47 74.67 482,468,700 -0.31(-0.42%)
Oct 30, 2013 74.23 75.36 73.86 74.99 619,786,300 +1.17(+1.59%)
Oct 29, 2013 76.61 77.04 73.51 73.81 1,112,662,600 -1.89(-2.49%)
Oct 28, 2013 75.58 75.86 74.74 75.70 963,271,400 +0.56(+0.75%)
Oct 25, 2013 75.90 76.18 75.02 75.14 591,136,000 -0.85(-1.12%)
Oct 24, 2013 75.00 76.07 74.64 75.99 673,338,400 +0.99(+1.32%)
Oct 23, 2013 74.14 75.10 74.14 74.99 549,015,600 +0.73(+0.98%)
Oct 22, 2013 75.20 75.49 72.58 74.27 934,611,300 -0.21(-0.29%)
Oct 21, 2013 73.11 74.90 73.07 74.48 696,686,900 +1.78(+2.45%)
Oct 18, 2013 72.28 72.75 72.24 72.70 508,448,500 +0.63(+0.87%)
Oct 17, 2013 71.43 72.11 71.38 72.07 443,788,100 +0.48(+0.68%)
Oct 16, 2013 71.54 71.79 71.32 71.59 439,427,100 +0.35(+0.49%)
Oct 15, 2013 71.07 71.71 70.79 71.24 560,128,800 +0.38(+0.53%)
Oct 14, 2013 69.98 71.08 69.91 70.86 458,321,500 +0.46(+0.66%)
Oct 11, 2013 69.57 70.55 69.31 70.40 468,542,900 +0.45(+0.65%)
Oct 10, 2013 70.19 70.34 69.58 69.95 487,554,900 +0.44(+0.63%)
Oct 09, 2013 69.23 69.68 68.33 69.51 528,019,100 +0.81(+1.17%)
Oct 08, 2013 69.99 70.09 68.65 68.71 509,105,100 -0.97(-1.40%)
Oct 07, 2013 69.51 70.38 69.34 69.68 546,511,700 +0.67(+0.98%)
Oct 04, 2013 69.12 69.23 68.37 69.00 453,019,700 -0.05(-0.08%)
Oct 03, 2013 70.07 70.34 68.68 69.06 564,818,100 -0.88(-1.26%)
Oct 02, 2013 69.38 70.26 69.11 69.94 506,072,000 +0.23(+0.33%)
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.