FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
202.59 USD  -3.07 (-1.49%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 119.27 119.40 118.05 118.93 24,814,402 -0.07(-0.06%)
Nov 26, 2014 117.94 119.00 119.00 119.00 40,768,300 +1.40(+1.19%)
Nov 25, 2014 119.07 119.75 117.45 117.60 68,779,900 -1.03(-0.86%)
Nov 24, 2014 116.85 118.77 116.62 118.62 46,905,063 +2.15(+1.85%)
Nov 21, 2014 117.51 117.57 116.03 116.47 57,179,298 +0.16(+0.14%)
Nov 20, 2014 114.91 116.86 114.85 116.31 43,337,972 +1.64(+1.43%)
Nov 19, 2014 115.44 115.74 113.80 114.67 41,826,580 -0.80(-0.69%)
Nov 18, 2014 113.94 115.69 113.89 115.47 44,194,045 +1.48(+1.30%)
Nov 17, 2014 114.27 117.28 113.30 113.99 46,709,293 -0.19(-0.17%)
Nov 14, 2014 113.15 114.19 113.05 114.18 44,063,595 +1.36(+1.21%)
Nov 13, 2014 111.80 113.45 111.60 112.82 59,461,548 +1.57(+1.41%)
Nov 12, 2014 109.38 111.43 109.37 111.25 46,499,390 +1.55(+1.41%)
Nov 11, 2014 108.70 109.75 108.40 109.70 27,389,992 +0.87(+0.80%)
Nov 10, 2014 109.02 109.33 108.67 108.83 27,105,869 -0.18(-0.17%)
Nov 07, 2014 108.75 109.32 108.55 109.01 33,691,535 +0.31(+0.29%)
Nov 06, 2014 108.60 108.79 107.80 108.70 34,933,162 -0.16(-0.15%)
Nov 05, 2014 109.10 109.30 108.12 108.86 37,398,344 +0.26(+0.24%)
Nov 04, 2014 109.36 109.49 107.72 108.60 41,498,902 -0.80(-0.73%)
Nov 03, 2014 108.22 110.30 108.01 109.40 52,193,437 +1.40(+1.30%)
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%)
Oct 01, 2014 100.59 100.69 98.70 99.18 51,472,101 -1.57(-1.56%)
Sep 30, 2014 100.81 101.54 100.53 100.75 55,243,485 +0.64(+0.64%)
Sep 29, 2014 98.65 100.43 98.63 100.11 49,745,632 -0.64(-0.64%)
Sep 26, 2014 98.53 100.75 98.40 100.75 62,370,501 +2.88(+2.94%)
Sep 25, 2014 100.51 100.71 97.72 97.87 100,039,413 -3.88(-3.81%)
Sep 24, 2014 102.16 102.85 101.20 101.75 60,126,056 -0.89(-0.87%)
Sep 23, 2014 100.60 102.94 100.54 102.64 63,367,373 +1.58(+1.56%)
Sep 22, 2014 101.80 102.14 100.58 101.06 52,751,521 +0.10(+0.10%)
Sep 19, 2014 102.29 102.35 100.88 100.96 70,902,406 -0.83(-0.82%)
Sep 18, 2014 101.93 102.35 101.56 101.79 37,276,720 +0.21(+0.21%)
Sep 17, 2014 101.27 101.80 100.59 101.58 60,916,853 +0.72(+0.71%)
Sep 16, 2014 99.80 101.26 98.89 100.86 66,878,303 -0.77(-0.76%)
Sep 15, 2014 102.81 103.05 101.44 101.63 61,288,153 -0.03(-0.03%)
Sep 12, 2014 101.21 102.19 101.08 101.66 64,096,903 +0.23(+0.23%)
Sep 11, 2014 100.41 101.44 99.62 101.43 62,369,623 +0.43(+0.43%)
Sep 10, 2014 98.01 101.11 97.79 101.00 100,787,668 +3.01(+3.07%)
Sep 09, 2014 99.08 103.08 96.14 97.99 189,729,015 -0.37(-0.38%)
Sep 08, 2014 99.30 99.31 98.05 98.36 46,317,742 -0.61(-0.62%)
Sep 05, 2014 98.80 99.25 98.31 98.97 58,457,035 +0.85(+0.87%)
Sep 04, 2014 98.85 100.09 97.79 98.12 85,657,608 -0.82(-0.83%)
Sep 03, 2014 103.10 103.20 98.58 98.94 125,338,202 -4.36(-4.22%)
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.