FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
237.51 USD  +1.10 (+0.47%)
Streaming Delayed Price  /  Updated: 5:21 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 117.99 119.41 117.75 118.30 39,130,104 +0.49(+0.42%)
Nov 27, 2015 118.29 118.41 117.60 117.81 13,046,445 -0.22(-0.19%)
Nov 25, 2015 119.21 118.03 118.03 118.03 21,388,300 -0.85(-0.72%)
Nov 24, 2015 117.33 119.35 117.12 118.88 42,768,040 +1.13(+0.96%)
Nov 23, 2015 119.27 119.73 117.34 117.75 32,457,037 -1.55(-1.30%)
Nov 20, 2015 119.20 119.92 118.85 119.30 34,287,096 +0.52(+0.44%)
Nov 19, 2015 117.64 119.75 116.76 118.78 43,259,860 +1.49(+1.27%)
Nov 18, 2015 115.76 117.49 115.50 117.29 46,603,334 +3.60(+3.17%)
Nov 17, 2015 114.92 115.05 113.32 113.69 27,609,560 -0.49(-0.42%)
Nov 16, 2015 111.38 114.24 111.00 114.18 38,002,062 +1.84(+1.63%)
Nov 13, 2015 115.20 115.57 112.28 112.34 45,812,403 -3.38(-2.92%)
Nov 12, 2015 116.26 116.82 115.65 115.72 32,498,820 -0.39(-0.34%)
Nov 11, 2015 116.37 117.42 115.21 116.11 45,202,142 -0.66(-0.57%)
Nov 10, 2015 116.90 118.07 116.06 116.77 59,070,965 -3.80(-3.15%)
Nov 09, 2015 120.96 121.81 120.05 120.57 33,843,704 -0.49(-0.40%)
Nov 06, 2015 121.11 121.81 120.62 121.06 33,042,283 +0.14(+0.12%)
Nov 05, 2015 121.85 122.69 120.18 120.92 39,513,374 -1.08(-0.89%)
Nov 04, 2015 123.13 123.82 121.62 122.00 44,845,382 -0.57(-0.47%)
Nov 03, 2015 120.79 123.49 120.70 122.57 45,491,583 +1.39(+1.15%)
Nov 02, 2015 119.87 121.36 119.61 121.18 32,169,651 +1.68(+1.41%)
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%)
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.