FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
217.73 USD  -3.23 (-1.46%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 74.77 75.81 74.69 75.39 417,867,100 +0.22(+0.29%)
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%)
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.