FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 112.46 113.37 111.80 113.05 36,296,771 +0.87(+0.78%)
Sep 29, 2016 113.16 113.80 111.80 112.18 35,714,479 -1.77(-1.55%)
Sep 28, 2016 113.69 114.64 113.43 113.95 29,602,279 +0.86(+0.76%)
Sep 27, 2016 113.00 113.18 112.34 113.09 24,581,259 +0.21(+0.19%)
Sep 26, 2016 111.64 113.39 111.55 112.88 29,850,349 +0.17(+0.15%)
Sep 23, 2016 114.42 114.79 111.55 112.71 52,481,151 -1.91(-1.67%)
Sep 22, 2016 114.35 114.94 114.00 114.62 31,060,888 +1.07(+0.94%)
Sep 21, 2016 113.85 113.99 112.44 113.55 35,994,275 -0.02(-0.02%)
Sep 20, 2016 113.05 114.12 112.51 113.57 34,510,595 -0.01(-0.01%)
Sep 19, 2016 115.19 116.18 113.25 113.58 47,009,021 -1.34(-1.17%)
Sep 16, 2016 115.12 116.13 114.04 114.92 79,886,911 -0.65(-0.56%)
Sep 15, 2016 113.86 115.73 113.49 115.57 90,586,499 +3.80(+3.40%)
Sep 14, 2016 108.73 113.03 108.60 111.77 112,321,668 +3.82(+3.54%)
Sep 13, 2016 107.51 108.77 107.24 107.95 62,158,174 +2.51(+2.38%)
Sep 12, 2016 102.65 105.72 102.53 105.44 45,261,316 +2.31(+2.24%)
Sep 09, 2016 104.64 105.72 103.13 103.13 46,556,984 -2.39(-2.26%)
Sep 08, 2016 107.25 107.27 105.24 105.52 52,989,633 -2.84(-2.62%)
Sep 07, 2016 107.83 108.76 107.07 108.36 42,339,121 +0.66(+0.61%)
Sep 06, 2016 107.90 108.30 107.51 107.70 26,859,125 -0.03(-0.03%)
Sep 02, 2016 107.70 107.73 107.73 107.73 26,802,500 +1.00(+0.94%)
Sep 01, 2016 106.14 106.80 105.62 106.73 26,696,086 +0.63(+0.59%)
Aug 31, 2016 105.66 106.57 105.64 106.10 29,657,511 +0.10(+0.09%)
Aug 30, 2016 105.80 106.50 105.52 106.00 24,857,091 -0.82(-0.77%)
Aug 29, 2016 106.62 107.44 106.29 106.82 24,965,859 -0.12(-0.11%)
Aug 26, 2016 107.41 107.95 106.31 106.94 27,766,291 -0.63(-0.59%)
Aug 25, 2016 107.39 107.88 106.68 107.57 25,079,394 -0.46(-0.43%)
Aug 24, 2016 108.57 108.75 107.68 108.03 23,670,779 -0.82(-0.75%)
Aug 23, 2016 108.59 109.32 108.53 108.85 21,255,450 +0.34(+0.31%)
Aug 22, 2016 108.86 109.10 107.85 108.51 25,799,951 -0.85(-0.78%)
Aug 19, 2016 108.77 109.69 108.36 109.36 25,368,072 +0.28(+0.26%)
Aug 18, 2016 109.23 109.60 109.02 109.08 21,980,640 -0.14(-0.13%)
Aug 17, 2016 109.10 109.37 108.34 109.22 25,354,335 -0.16(-0.15%)
Aug 16, 2016 109.63 110.23 109.21 109.38 33,787,125 -0.10(-0.09%)
Aug 15, 2016 108.14 109.54 108.08 109.48 25,829,633 +1.30(+1.20%)
Aug 12, 2016 107.78 108.44 107.78 108.18 18,660,434 +0.25(+0.23%)
Aug 11, 2016 108.52 108.93 107.85 107.93 27,475,950 -0.07(-0.06%)
Aug 10, 2016 108.71 108.90 107.76 108.00 24,005,078 -0.81(-0.74%)
Aug 09, 2016 108.23 108.94 108.01 108.81 26,311,743 +0.44(+0.41%)
Aug 08, 2016 107.52 108.37 107.16 108.37 28,028,815 +0.89(+0.83%)
Aug 05, 2016 106.27 107.65 106.18 107.48 40,553,402 +1.61(+1.52%)
Aug 04, 2016 105.58 106.00 105.28 105.87 27,398,959 +0.08(+0.08%)
Aug 03, 2016 104.81 105.84 104.77 105.79 30,182,481 +1.31(+1.25%)
Aug 02, 2016 106.05 106.07 104.00 104.48 33,811,810 -1.57(-1.48%)
Aug 01, 2016 104.41 106.15 104.41 106.05 38,146,500 +1.84(+1.77%)
Jul 29, 2016 104.19 104.55 103.68 104.21 27,733,688 -0.13(-0.12%)
Jul 28, 2016 102.83 104.45 102.82 104.34 39,847,049 +1.39(+1.35%)
Jul 27, 2016 104.26 104.35 102.75 102.95 92,309,239 +6.28(+6.50%)
Jul 26, 2016 96.82 97.97 96.42 96.67 56,049,914 -0.67(-0.69%)
Jul 25, 2016 98.25 98.84 96.92 97.34 40,345,783 -1.32(-1.34%)
Jul 22, 2016 99.26 99.26 98.31 98.66 28,313,669 -0.77(-0.77%)
Jul 21, 2016 99.83 101.00 99.14 99.43 32,688,307 -0.53(-0.53%)
Jul 20, 2016 100.00 100.46 99.74 99.96 26,270,340 +0.09(+0.09%)
Jul 19, 2016 99.56 100.00 99.34 99.87 23,775,618 +0.04(+0.04%)
Jul 18, 2016 98.70 100.13 98.60 99.83 36,490,996 +1.05(+1.06%)
Jul 15, 2016 98.92 99.30 98.50 98.78 30,136,990 -0.01(-0.01%)
Jul 14, 2016 97.39 98.99 97.32 98.79 38,902,248 +1.92(+1.98%)
Jul 13, 2016 97.41 97.67 96.84 96.87 25,888,101 -0.55(-0.56%)
Jul 12, 2016 97.17 97.70 97.12 97.42 24,151,874 +0.44(+0.45%)
Jul 11, 2016 96.75 97.65 96.73 96.98 23,787,743 +0.30(+0.31%)
Jul 08, 2016 96.49 95.94 95.94 96.68 28,912,103 +0.74(+0.77%)
Jul 07, 2016 95.70 96.50 95.62 95.94 25,130,730 +0.90(+0.95%)
Jul 05, 2016 95.39 95.40 94.47 95.04 27,698,867 -0.85(-0.89%)
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.