FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
275.15 USD  +3.69 (+1.36%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 97.16 97.45 95.33 95.60 56,451,500 -2.55(-2.60%)
Jul 30, 2014 98.44 98.70 97.67 98.15 33,003,439 -0.23(-0.23%)
Jul 29, 2014 99.33 99.44 98.25 98.38 43,115,171 -0.64(-0.65%)
Jul 28, 2014 97.82 99.24 97.55 99.02 55,260,909 +1.35(+1.38%)
Jul 25, 2014 96.85 97.84 96.64 97.67 43,469,117 +0.64(+0.66%)
Jul 24, 2014 97.04 97.32 96.42 97.03 45,711,336 -0.16(-0.16%)
Jul 23, 2014 95.42 97.88 95.17 97.19 90,827,955 +2.47(+2.61%)
Jul 22, 2014 94.68 94.89 94.12 94.72 52,513,191 +0.78(+0.83%)
Jul 21, 2014 94.99 95.00 93.72 93.94 38,732,926 -0.49(-0.52%)
Jul 18, 2014 93.62 94.74 93.02 94.43 49,987,593 +1.34(+1.44%)
Jul 17, 2014 95.03 95.28 92.57 93.09 56,923,976 -1.69(-1.78%)
Jul 16, 2014 96.97 97.10 94.74 94.78 53,245,859 -0.54(-0.57%)
Jul 15, 2014 96.80 96.85 95.03 95.32 44,384,034 -1.13(-1.17%)
Jul 14, 2014 95.86 96.89 95.65 96.45 42,584,848 +1.23(+1.29%)
Jul 11, 2014 95.36 95.89 94.86 95.22 34,018,228 +0.18(+0.19%)
Jul 10, 2014 93.76 95.55 93.52 95.04 39,601,687 -0.35(-0.37%)
Jul 09, 2014 95.44 95.95 94.76 95.39 36,249,276 +0.04(+0.04%)
Jul 08, 2014 96.27 96.80 93.92 95.35 65,102,606 -0.62(-0.64%)
Jul 07, 2014 94.14 95.99 94.10 95.97 54,643,739 +1.94(+2.06%)
Jul 03, 2014 93.67 94.03 94.03 94.03 22,891,800 +0.55(+0.59%)
Jul 02, 2014 93.86 94.06 93.09 93.48 28,349,440 -0.04(-0.04%)
Jul 01, 2014 93.52 94.07 93.13 93.52 38,108,234 +0.59(+0.63%)
Jun 30, 2014 92.10 93.72 92.09 92.93 49,405,165 +0.95(+1.03%)
Jun 27, 2014 90.82 92.00 90.77 91.98 64,028,803 +1.08(+1.19%)
Jun 26, 2014 90.37 91.05 89.80 90.90 32,479,868 +0.54(+0.60%)
Jun 25, 2014 90.21 90.70 89.65 90.36 36,644,879 +0.08(+0.09%)
Jun 24, 2014 90.75 91.74 90.19 90.28 38,946,596 -0.55(-0.61%)
Jun 23, 2014 91.32 91.62 90.60 90.83 43,566,257 -0.08(-0.09%)
Jun 20, 2014 91.85 92.55 90.90 90.91 100,898,066 -0.95(-1.03%)
Jun 19, 2014 92.29 92.30 91.34 91.86 35,453,782 -0.32(-0.35%)
Jun 18, 2014 92.27 92.29 91.35 92.18 33,290,403 +0.10(+0.11%)
Jun 17, 2014 92.31 92.70 91.80 92.08 29,662,755 -0.12(-0.13%)
Jun 16, 2014 91.51 92.75 91.45 92.20 35,345,157 +0.92(+1.01%)
Jun 13, 2014 92.20 92.44 90.88 91.28 54,525,280 -1.01(-1.09%)
Jun 12, 2014 94.04 94.12 91.90 92.29 54,535,393 -1.57(-1.67%)
Jun 11, 2014 94.13 94.76 93.47 93.86 45,490,575 -0.39(-0.41%)
Jun 10, 2014 94.73 95.05 93.57 94.25 62,464,170 +2.03(+2.20%)
Jun 06, 2014 92.84 93.04 92.07 92.22 87,620,911 -0.25(-0.27%)
Jun 05, 2014 92.31 92.77 91.80 92.48 74,682,734 +0.36(+0.39%)
Jun 04, 2014 91.06 92.56 90.87 92.12 83,690,012 +1.04(+1.14%)
Jun 03, 2014 89.78 91.25 89.75 91.08 72,987,684 +1.27(+1.41%)
Jun 02, 2014 90.57 90.69 88.93 89.81 92,094,709 -0.62(-0.69%)
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%)
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.