FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
318.31 USD  -0.92 (-0.29%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 108.01 108.04 107.21 108.00 44,639,285 +1.02(+0.95%)
Oct 30, 2014 106.96 107.35 105.90 106.98 40,634,391 -0.36(-0.34%)
Oct 29, 2014 106.65 107.37 106.36 107.34 52,676,270 +0.60(+0.56%)
Oct 28, 2014 105.40 106.74 105.35 106.74 48,024,868 +1.63(+1.55%)
Oct 27, 2014 104.85 105.22 105.22 105.11 34,169,711 -0.11(-0.10%)
Oct 24, 2014 105.18 105.49 104.53 105.22 47,053,916 +0.39(+0.37%)
Oct 23, 2014 104.08 105.05 103.63 104.83 71,052,445 +1.84(+1.79%)
Oct 22, 2014 102.84 104.11 102.60 102.99 68,241,462 +0.52(+0.51%)
Oct 21, 2014 103.02 103.02 101.27 102.47 94,579,500 +2.71(+2.72%)
Oct 20, 2014 98.32 99.96 98.30 99.76 77,325,465 +2.09(+2.14%)
Oct 17, 2014 97.50 99.00 96.81 97.67 68,179,688 +1.41(+1.46%)
Oct 16, 2014 95.55 97.72 95.41 96.26 72,143,655 -1.28(-1.31%)
Oct 15, 2014 97.97 99.15 95.18 97.54 100,900,365 -1.21(-1.23%)
Oct 14, 2014 100.39 100.52 98.57 98.75 63,671,946 -1.06(-1.06%)
Oct 13, 2014 101.33 101.78 99.81 99.81 53,534,883 -0.92(-0.91%)
Oct 10, 2014 100.69 102.03 100.50 100.73 66,331,592 -0.29(-0.29%)
Oct 09, 2014 101.54 102.38 100.61 101.02 77,338,114 +0.22(+0.22%)
Oct 08, 2014 98.76 101.11 98.31 100.80 57,383,893 +2.05(+2.08%)
Oct 07, 2014 99.43 100.12 98.73 98.75 42,077,201 -0.87(-0.87%)
Oct 06, 2014 99.95 100.65 99.42 99.62 37,031,673 +0.00(+0.00%)
Oct 03, 2014 99.44 100.21 99.04 99.62 43,469,585 -0.28(-0.28%)
Oct 02, 2014 99.27 100.22 98.04 99.90 47,737,215 +0.72(+0.73%)
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.