FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
218.75 USD  -4.34 (-1.95%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 131.23 131.45 129.90 130.28 50,884,452 -1.50(-1.14%)
May 28, 2015 131.86 131.95 131.10 131.78 30,724,434 -0.26(-0.20%)
May 27, 2015 130.34 132.26 130.05 132.04 45,813,817 +2.43(+1.87%)
May 26, 2015 132.60 132.91 129.12 129.62 70,674,270 -2.92(-2.20%)
May 22, 2015 131.60 132.54 132.54 132.54 45,596,000 +1.15(+0.88%)
May 21, 2015 130.07 131.63 129.90 131.39 39,663,608 +1.33(+1.02%)
May 20, 2015 130.00 130.98 129.34 130.06 36,410,601 -0.01(-0.01%)
May 19, 2015 130.69 130.88 129.64 130.07 44,620,845 -0.12(-0.09%)
May 18, 2015 128.38 130.72 128.37 130.19 50,831,720 +1.42(+1.10%)
May 15, 2015 129.07 129.49 128.21 128.77 38,208,034 -0.18(-0.14%)
May 14, 2015 127.41 128.95 127.16 128.95 45,176,646 +2.94(+2.33%)
May 13, 2015 126.15 127.19 125.87 126.01 34,670,389 +0.15(+0.12%)
May 12, 2015 125.60 126.88 124.82 125.86 48,139,920 -0.46(-0.36%)
May 11, 2015 127.39 127.39 125.62 126.32 42,001,099 -1.30(-1.02%)
May 08, 2015 126.68 127.62 126.17 127.62 55,550,382 +2.36(+1.88%)
May 07, 2015 124.77 126.08 124.02 125.26 43,926,631 +0.25(+0.20%)
May 06, 2015 126.56 126.75 123.36 125.01 72,124,828 -0.79(-0.63%)
May 05, 2015 128.15 128.45 125.78 125.80 49,246,481 -2.90(-2.25%)
May 04, 2015 129.50 130.57 128.26 128.70 50,959,044 -0.25(-0.19%)
May 01, 2015 126.10 130.13 125.30 128.95 58,512,638 +3.80(+3.04%)
Apr 30, 2015 128.64 127.88 124.58 125.15 83,138,154 -3.49(-2.71%)
Apr 29, 2015 130.16 131.59 128.30 128.64 63,320,210 -1.92(-1.47%)
Apr 28, 2015 134.46 134.54 129.61 130.56 118,858,045 -2.09(-1.58%)
Apr 27, 2015 132.31 133.13 131.15 132.65 96,669,628 +2.37(+1.82%)
Apr 24, 2015 130.49 130.63 129.23 130.28 44,525,905 +0.61(+0.47%)
Apr 23, 2015 128.30 130.42 128.14 129.67 45,699,038 +1.05(+0.82%)
Apr 22, 2015 126.99 128.87 126.32 128.62 37,622,065 +1.71(+1.35%)
Apr 21, 2015 128.10 128.20 126.67 126.91 32,414,837 -0.69(-0.54%)
Apr 20, 2015 125.57 128.12 125.17 127.60 47,025,105 +2.85(+2.28%)
Apr 17, 2015 125.55 126.14 124.46 124.75 51,957,046 -1.42(-1.13%)
Apr 16, 2015 126.28 127.10 126.11 126.17 28,333,740 -0.61(-0.48%)
Apr 15, 2015 126.41 127.13 126.01 126.78 28,960,091 +0.48(+0.38%)
Apr 14, 2015 127.00 127.29 125.91 126.30 25,503,341 -0.55(-0.43%)
Apr 13, 2015 128.37 128.57 126.61 126.85 36,345,571 -0.25(-0.20%)
Apr 10, 2015 125.95 127.21 125.27 127.10 40,187,953 +0.54(+0.43%)
Apr 09, 2015 125.85 126.58 124.66 126.56 32,443,711 +0.96(+0.76%)
Apr 08, 2015 125.85 126.40 124.97 125.60 37,321,590 -0.41(-0.33%)
Apr 07, 2015 127.64 128.12 125.98 126.01 34,990,358 -1.34(-1.05%)
Apr 06, 2015 124.47 127.51 124.33 127.35 37,146,326 +2.03(+1.62%)
Apr 02, 2015 125.03 125.32 125.32 125.32 32,220,100 +1.07(+0.86%)
Apr 01, 2015 124.82 125.12 123.10 124.25 40,603,660 -0.18(-0.14%)
Mar 31, 2015 126.09 126.49 124.36 124.43 42,070,720 -1.94(-1.54%)
Mar 30, 2015 124.05 126.40 124.00 126.37 47,069,056 +3.12(+2.53%)
Mar 27, 2015 124.57 124.70 122.91 123.25 39,546,151 -0.99(-0.80%)
Mar 26, 2015 122.76 124.88 122.60 124.24 47,546,961 +0.86(+0.70%)
Mar 25, 2015 126.54 126.82 123.38 123.38 51,629,355 -3.31(-2.61%)
Mar 24, 2015 127.23 128.04 126.56 126.69 32,829,422 -0.52(-0.41%)
Mar 23, 2015 127.12 127.85 126.52 127.21 37,678,388 +1.31(+1.04%)
Mar 20, 2015 128.25 128.40 125.55 125.90 68,695,136 -1.60(-1.25%)
Mar 19, 2015 128.75 129.25 127.40 127.50 45,766,863 -0.97(-0.76%)
Mar 18, 2015 127.00 129.16 126.37 128.47 65,230,931 +1.43(+1.13%)
Mar 17, 2015 125.90 127.32 125.65 127.04 51,001,250 +2.09(+1.67%)
Mar 16, 2015 123.88 124.95 122.87 124.95 35,841,192 +1.36(+1.10%)
Mar 13, 2015 124.40 125.40 122.58 123.59 51,827,283 -0.86(-0.69%)
Mar 12, 2015 122.31 124.90 121.65 124.45 48,332,583 +2.21(+1.81%)
Mar 11, 2015 124.75 124.77 122.11 122.24 68,914,670 -2.27(-1.82%)
Mar 10, 2015 126.41 127.22 123.80 124.51 68,814,393 -2.63(-2.07%)
Mar 09, 2015 127.96 129.56 125.06 127.14 88,487,378 +0.54(+0.43%)
Mar 06, 2015 128.40 129.37 126.26 126.60 72,842,060 +0.19(+0.15%)
Mar 05, 2015 128.58 128.72 125.76 126.41 56,437,808 -2.13(-1.66%)
Mar 04, 2015 129.10 129.36 128.32 128.54 31,632,248 -0.82(-0.63%)
Mar 03, 2015 128.96 129.52 128.09 129.36 37,767,377 +0.27(+0.21%)
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.