FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
173.97 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 120.99 121.22 119.45 119.50 49,365,254 -1.03(-0.85%)
Oct 29, 2015 118.70 120.69 118.27 120.53 51,199,945 +1.26(+1.06%)
Oct 28, 2015 116.93 119.30 116.06 119.27 85,518,805 +4.72(+4.12%)
Oct 27, 2015 20.08 20.08 20.08 114.55 69,703,679 -0.73(-0.63%)
Oct 26, 2015 118.08 118.13 114.92 115.28 66,299,773 -3.80(-3.19%)
Oct 23, 2015 116.70 119.23 116.33 119.08 59,366,914 +3.58(+3.10%)
Oct 22, 2015 114.33 115.50 114.10 115.50 41,597,261 +1.74(+1.53%)
Oct 21, 2015 114.00 115.58 113.70 113.76 42,317,112 -0.01(-0.01%)
Oct 20, 2015 111.34 114.17 110.82 113.77 48,957,515 +2.04(+1.83%)
Oct 19, 2015 110.80 111.75 110.11 111.73 29,746,517 +0.69(+0.62%)
Oct 16, 2015 111.78 112.00 110.53 111.04 39,232,609 -0.82(-0.73%)
Oct 15, 2015 110.93 112.10 110.49 111.86 37,661,264 +1.65(+1.50%)
Oct 14, 2015 111.29 111.52 109.56 110.21 44,454,890 -1.58(-1.41%)
Oct 13, 2015 110.82 112.45 110.68 111.79 33,035,800 +0.19(+0.17%)
Oct 12, 2015 112.73 112.75 111.44 111.60 30,461,667 -0.52(-0.46%)
Oct 09, 2015 110.00 112.28 109.49 112.12 52,766,140 +2.62(+2.39%)
Oct 08, 2015 110.19 110.19 108.21 109.50 61,969,162 -1.28(-1.16%)
Oct 07, 2015 111.74 111.77 109.41 110.78 46,752,449 -0.53(-0.48%)
Oct 06, 2015 110.63 111.74 109.76 111.31 48,842,343 +0.53(+0.48%)
Oct 05, 2015 109.88 111.37 109.08 110.78 52,057,037 +0.40(+0.36%)
Oct 02, 2015 108.01 111.01 107.55 110.38 58,019,758 +0.80(+0.73%)
Oct 01, 2015 109.07 109.62 107.31 109.58 63,908,359 -0.72(-0.65%)
Sep 30, 2015 110.17 111.54 108.73 110.30 66,455,561 +1.24(+1.14%)
Sep 29, 2015 112.83 113.51 107.86 109.06 73,325,049 -3.38(-3.01%)
Sep 28, 2015 113.85 114.57 112.44 112.44 52,078,310 -2.27(-1.98%)
Sep 25, 2015 116.44 116.67 114.02 114.71 56,151,926 -0.29(-0.25%)
Sep 24, 2015 113.25 115.50 112.37 115.00 50,161,625 +0.68(+0.59%)
Sep 23, 2015 113.63 114.72 113.30 114.32 35,747,593 +0.92(+0.81%)
Sep 22, 2015 113.38 114.18 112.52 113.40 50,315,092 -1.81(-1.57%)
Sep 21, 2015 113.67 115.37 113.66 115.21 50,202,890 +1.76(+1.55%)
Sep 18, 2015 112.21 114.30 111.87 113.45 74,285,291 -0.47(-0.41%)
Sep 17, 2015 115.66 116.49 113.71 113.92 64,085,433 -2.49(-2.14%)
Sep 16, 2015 116.25 116.54 115.44 116.41 37,152,316 +0.13(+0.11%)
Sep 15, 2015 115.93 116.53 114.43 116.28 43,304,862 +0.97(+0.84%)
Sep 14, 2015 116.58 116.89 114.86 115.31 58,339,488 +1.10(+0.96%)
Sep 11, 2015 111.79 114.21 111.76 114.21 49,915,473 +1.64(+1.46%)
Sep 10, 2015 110.27 113.28 109.90 112.57 62,879,153 +2.42(+2.20%)
Sep 09, 2015 113.76 114.02 109.77 110.15 84,963,956 -2.16(-1.92%)
Sep 08, 2015 111.75 112.56 110.32 112.31 54,776,520 +3.04(+2.78%)
Sep 04, 2015 108.97 109.27 109.27 109.27 49,996,300 -1.10(-1.00%)
Sep 03, 2015 112.49 112.78 110.04 110.37 53,208,230 -1.97(-1.75%)
Sep 02, 2015 110.23 112.34 109.13 112.34 61,854,890 +4.62(+4.29%)
Sep 01, 2015 110.15 111.88 107.36 107.72 76,771,997 -5.04(-4.47%)
Aug 31, 2015 112.03 114.53 112.00 112.76 56,202,445 -0.53(-0.47%)
Aug 28, 2015 112.17 113.31 111.54 113.29 53,164,407 +0.37(+0.33%)
Aug 27, 2015 112.23 113.24 110.02 112.92 84,574,877 +3.23(+2.94%)
Aug 26, 2015 107.08 109.89 105.05 109.69 96,717,546 +5.95(+5.74%)
Aug 25, 2015 111.11 111.11 103.50 103.74 103,527,671 +0.62(+0.60%)
Aug 24, 2015 94.87 108.80 92.00 103.12 162,137,433 -2.64(-2.50%)
Aug 21, 2015 110.43 111.90 105.64 105.76 128,275,471 -6.89(-6.12%)
Aug 20, 2015 114.08 114.35 111.63 112.65 68,479,277 -2.36(-2.05%)
Aug 19, 2015 116.10 116.52 114.68 115.01 48,256,843 -1.49(-1.28%)
Aug 18, 2015 116.43 117.44 116.01 116.50 34,550,606 -0.66(-0.56%)
Aug 17, 2015 116.04 117.65 115.50 117.16 40,875,051 +1.20(+1.03%)
Aug 14, 2015 114.32 116.31 114.01 115.96 42,929,516 +0.81(+0.70%)
Aug 13, 2015 116.04 116.15 114.54 115.15 48,515,701 +0.45(+0.39%)
Aug 12, 2015 117.50 117.65 114.30 114.70 101,656,190 +1.21(+1.07%)
Aug 11, 2015 117.81 118.11 113.33 113.49 97,032,068 -6.23(-5.20%)
Aug 10, 2015 116.53 119.99 116.53 119.72 54,923,050 +4.20(+3.64%)
Aug 07, 2015 114.58 116.25 114.50 115.52 38,670,405 +0.39(+0.34%)
Aug 06, 2015 115.97 116.50 114.11 115.13 52,885,470 -0.27(-0.23%)
Aug 05, 2015 112.95 117.44 112.10 115.40 99,285,327 +0.76(+0.66%)
Aug 04, 2015 117.42 117.67 113.25 114.64 123,945,684 -3.80(-3.21%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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