FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
239.96 USD  -0.55 (-0.23%)
Official Closing Price  /  Updated: 5:34 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 75.58 76.11 74.59 75.18 650,945,400 -0.20(-0.27%)
Feb 27, 2014 73.88 75.54 73.72 75.38 528,293,500 +1.47(+1.99%)
Feb 26, 2014 74.80 75.00 73.66 73.91 483,380,100 -0.67(-0.90%)
Feb 25, 2014 75.63 75.65 74.43 74.58 405,916,000 -0.78(-1.04%)
Feb 24, 2014 74.74 75.70 74.63 75.36 505,591,800 +0.33(+0.44%)
Feb 21, 2014 76.11 76.37 74.94 75.04 487,873,400 -0.84(-1.11%)
Feb 20, 2014 76.14 76.71 75.57 75.88 535,251,500 -0.89(-1.16%)
Feb 19, 2014 77.82 78.13 76.34 76.77 549,094,000 -1.23(-1.58%)
Feb 18, 2014 78.00 78.74 77.94 78.00 455,440,300 +0.29(+0.37%)
Feb 14, 2014 77.50 78.00 77.32 77.71 477,617,700 -0.06(-0.08%)
Feb 13, 2014 76.38 77.84 76.31 77.78 537,946,500 +1.22(+1.59%)
Feb 12, 2014 76.71 77.08 76.18 76.56 539,176,400 -0.01(-0.01%)
Feb 11, 2014 75.80 76.82 75.64 76.57 493,949,400 +1.00(+1.32%)
Feb 10, 2014 74.09 76.00 74.00 75.57 604,728,600 +1.33(+1.79%)
Feb 07, 2014 74.48 74.70 73.91 74.24 647,990,700 +1.02(+1.40%)
Feb 06, 2014 72.87 73.36 72.54 73.22 451,089,100 -0.01(-0.02%)
Feb 05, 2014 72.37 73.61 72.32 73.23 574,603,400 +0.54(+0.75%)
Feb 04, 2014 72.26 72.78 71.82 72.68 659,192,100 +1.04(+1.45%)
Feb 03, 2014 71.80 72.53 71.33 71.65 702,562,000 +0.13(+0.19%)
Jan 31, 2014 70.74 71.65 70.51 71.51 813,395,100 +0.12(+0.16%)
Jan 30, 2014 71.79 72.36 70.96 71.40 1,187,377,800 -0.14(-0.19%)
Jan 29, 2014 71.99 72.48 71.23 71.54 879,917,500 -0.82(-1.14%)
Jan 28, 2014 72.68 73.57 71.72 72.36 1,864,665,600 -6.29(-7.99%)
Jan 27, 2014 78.58 79.26 77.96 78.64 971,037,900 +0.63(+0.81%)
Jan 24, 2014 79.14 79.37 77.82 78.01 751,370,900 -1.44(-1.82%)
Jan 23, 2014 78.56 79.50 77.83 79.45 705,668,600 +0.67(+0.85%)
Jan 22, 2014 78.70 79.61 78.26 78.79 664,974,100 +0.35(+0.44%)
Jan 21, 2014 77.28 78.58 77.20 78.44 574,921,900 +1.20(+1.55%)
Jan 17, 2014 78.78 78.87 77.13 77.24 746,794,300 -1.94(-2.45%)
Jan 16, 2014 79.27 79.55 78.81 79.18 401,236,500 -0.44(-0.56%)
Jan 15, 2014 79.07 80.03 78.81 79.62 685,367,900 +1.57(+2.01%)
Jan 14, 2014 76.89 78.10 76.81 78.06 581,982,800 +1.52(+1.99%)
Jan 13, 2014 75.70 77.50 75.70 76.53 662,362,400 +0.40(+0.52%)
Jan 10, 2014 77.12 77.26 75.87 76.13 533,708,000 -0.51(-0.67%)
Jan 09, 2014 78.11 78.12 76.48 76.65 488,510,400 -0.99(-1.28%)
Jan 08, 2014 76.97 77.94 76.96 77.64 452,426,800 +0.49(+0.63%)
Jan 07, 2014 77.76 77.99 76.85 77.15 555,116,100 -0.56(-0.72%)
Jan 06, 2014 76.78 78.11 76.23 77.70 722,068,900 +0.42(+0.55%)
Jan 03, 2014 78.98 79.10 77.20 77.28 686,818,300 -1.74(-2.20%)
Jan 02, 2014 79.38 79.58 78.86 79.02 410,698,400 -1.13(-1.41%)
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%)
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.