FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
191.44 USD  -0.44 (-0.23%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 91.14 92.02 89.84 90.43 141,005,137 -0.34(-0.37%)
May 29, 2014 89.69 90.98 89.68 90.77 93,528,582 +1.62(+1.82%)
May 28, 2014 89.43 89.98 89.11 89.14 78,520,778 -0.23(-0.26%)
May 27, 2014 87.98 89.41 87.95 89.38 86,717,253 +1.64(+1.87%)
May 23, 2014 86.75 87.82 86.64 87.73 406,366,800 +0.98(+1.13%)
May 22, 2014 86.66 87.12 86.30 86.75 351,330,000 +0.14(+0.16%)
May 21, 2014 86.26 86.67 86.01 86.62 344,504,300 +0.23(+0.26%)
May 20, 2014 86.36 86.63 85.82 86.39 410,963,000 +0.02(+0.02%)
May 19, 2014 85.41 86.76 85.33 86.37 556,071,600 +1.01(+1.18%)
May 16, 2014 84.09 85.36 83.63 85.36 483,448,700 +1.24(+1.48%)
May 15, 2014 84.96 85.23 84.01 84.12 403,980,500 -0.72(-0.85%)
May 14, 2014 84.63 85.34 84.53 84.84 291,207,000 +0.02(+0.02%)
May 13, 2014 84.57 84.93 84.39 84.82 279,540,100 +0.13(+0.16%)
May 12, 2014 83.93 84.81 83.91 84.69 373,115,400 +1.04(+1.25%)
May 09, 2014 83.51 83.75 82.90 83.65 510,295,800 -0.35(-0.42%)
May 08, 2014 84.04 84.92 83.77 84.00 403,020,100 -0.62(-0.73%)
May 07, 2014 85.04 85.33 83.96 84.62 495,012,700 -0.30(-0.35%)
May 06, 2014 85.97 86.34 84.92 84.92 655,487,700 -0.94(-1.09%)
May 05, 2014 84.31 85.86 84.29 85.85 502,367,600 +1.20(+1.41%)
May 02, 2014 84.62 84.89 84.24 84.65 335,150,200 +0.16(+0.19%)
May 01, 2014 84.57 84.97 83.77 84.50 427,084,000 +0.20(+0.24%)
Apr 30, 2014 84.66 85.63 84.26 84.30 799,121,400 -0.32(-0.38%)
Apr 29, 2014 84.82 85.14 84.22 84.62 590,410,800 -0.25(-0.30%)
Apr 28, 2014 81.83 85.11 81.79 84.87 1,171,599,800 +3.16(+3.87%)
Apr 25, 2014 80.65 81.71 80.57 81.71 682,981,600 +0.60(+0.73%)
Apr 24, 2014 81.17 81.43 80.10 81.11 1,329,845,300 +6.15(+8.20%)
Apr 23, 2014 75.58 75.88 74.92 74.96 691,145,000 -0.99(-1.31%)
Apr 22, 2014 75.47 75.98 75.21 75.96 354,485,600 +0.08(+0.10%)
Apr 21, 2014 75.05 76.02 74.85 75.88 319,460,400 +0.89(+1.19%)
Apr 17, 2014 74.29 75.39 74.17 74.99 497,585,200 +0.85(+1.14%)
Apr 16, 2014 74.01 74.44 73.45 74.14 375,839,800 +0.15(+0.20%)
Apr 15, 2014 74.32 74.52 73.05 73.99 466,357,500 -0.53(-0.71%)
Apr 14, 2014 74.56 74.59 73.89 74.53 359,929,500 +0.30(+0.40%)
Apr 11, 2014 74.14 74.69 73.88 74.23 475,505,800 -0.55(-0.74%)
Apr 10, 2014 75.81 76.03 74.74 74.78 419,391,000 -0.98(-1.29%)
Apr 09, 2014 74.66 75.78 74.57 75.76 360,796,800 +0.98(+1.31%)
Apr 08, 2014 75.03 75.16 74.10 74.78 426,804,700 -0.00(-0.01%)
Apr 07, 2014 75.43 75.84 74.56 74.78 507,238,200 -1.19(-1.57%)
Apr 04, 2014 77.12 77.14 75.80 75.97 481,689,600 -1.00(-1.29%)
Apr 03, 2014 77.34 77.50 76.81 76.97 284,102,000 -0.54(-0.69%)
Apr 02, 2014 77.48 77.64 77.18 77.51 315,736,400 +0.13(+0.17%)
Apr 01, 2014 76.82 77.41 76.68 77.38 351,330,000 +0.70(+0.91%)
Mar 31, 2014 77.03 77.26 76.56 76.68 295,171,100 -0.02(-0.02%)
Mar 28, 2014 76.90 76.99 76.32 76.69 350,987,000 -0.09(-0.11%)
Mar 27, 2014 77.15 77.36 76.45 76.78 388,555,300 -0.33(-0.43%)
Mar 26, 2014 78.07 78.43 76.98 77.11 524,594,000 -0.74(-0.96%)
Mar 25, 2014 77.36 77.96 77.08 77.86 494,013,100 +0.83(+1.08%)
Mar 24, 2014 76.92 77.21 76.44 77.03 622,476,400 +0.90(+1.19%)
Mar 21, 2014 75.99 76.25 75.19 76.12 654,581,200 +0.60(+0.79%)
Mar 20, 2014 75.70 76.10 75.34 75.53 364,697,200 -0.37(-0.48%)
Mar 19, 2014 76.04 76.61 75.57 75.89 393,323,000 -0.02(-0.03%)
Mar 18, 2014 75.13 76.00 75.03 75.91 366,882,600 +0.67(+0.88%)
Mar 17, 2014 75.39 75.71 75.12 75.25 349,203,400 +0.29(+0.39%)
Mar 14, 2014 75.54 75.84 74.71 74.96 415,098,600 -0.85(-1.12%)
Mar 13, 2014 76.78 77.09 75.59 75.81 451,049,900 -0.85(-1.11%)
Mar 12, 2014 76.36 76.76 76.00 76.66 348,821,200 +0.07(+0.10%)
Mar 11, 2014 76.49 76.96 76.08 76.58 488,642,700 +0.74(+0.97%)
Mar 10, 2014 75.48 76.19 75.48 75.85 312,522,000 +0.07(+0.09%)
Mar 07, 2014 75.87 76.00 75.15 75.78 386,276,800 -0.04(-0.06%)
Mar 06, 2014 76.11 76.35 75.44 75.82 324,605,400 -0.23(-0.30%)
Mar 05, 2014 75.85 76.39 75.59 76.05 350,109,900 +0.16(+0.21%)
Mar 04, 2014 75.86 76.09 75.40 75.89 453,495,000 +0.50(+0.66%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More