FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
212.45 USD  +2.09 (+0.99%)
Streaming Delayed Price  /  Updated: 5:15 AM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 111.60 112.20 110.27 110.52 36,154,937 -0.94(-0.84%)
Nov 29, 2016 110.78 112.03 110.07 111.46 28,523,654 -0.11(-0.10%)
Nov 28, 2016 111.43 112.46 111.39 111.57 27,115,882 -0.22(-0.20%)
Nov 25, 2016 111.13 111.87 110.95 111.79 11,475,922 +0.56(+0.50%)
Nov 23, 2016 111.23 111.23 111.23 0 -0.57(-0.51%)
Nov 22, 2016 111.95 112.42 111.40 111.80 25,952,222 +0.07(+0.06%)
Nov 21, 2016 110.12 111.99 110.01 111.73 29,215,336 +1.67(+1.52%)
Nov 18, 2016 109.72 110.54 109.66 110.06 28,428,917 +0.11(+0.10%)
Nov 17, 2016 109.81 110.35 108.83 109.95 27,625,171 -0.04(-0.04%)
Nov 16, 2016 106.70 110.23 106.60 109.99 58,810,708 +2.88(+2.69%)
Nov 15, 2016 106.57 107.68 106.16 107.11 32,237,811 +1.40(+1.32%)
Nov 14, 2016 107.71 107.81 104.08 105.71 50,969,162 -2.72(-2.51%)
Nov 11, 2016 107.12 108.87 106.55 108.43 34,143,898 +0.64(+0.59%)
Nov 10, 2016 111.09 111.09 107.32 107.79 57,110,409 -3.09(-2.79%)
Nov 09, 2016 109.88 111.32 108.05 110.88 59,160,441 -0.18(-0.16%)
Nov 08, 2016 110.31 111.72 109.70 111.06 24,141,245 +0.65(+0.59%)
Nov 07, 2016 110.08 110.51 109.46 110.41 32,366,947 +1.57(+1.44%)
Nov 04, 2016 108.53 110.25 108.11 108.84 30,836,997 -0.99(-0.90%)
Nov 03, 2016 110.98 111.46 109.55 109.83 26,913,531 -1.76(-1.58%)
Nov 02, 2016 111.40 112.35 111.23 111.59 28,291,428 +0.10(+0.09%)
Nov 01, 2016 113.46 113.77 110.53 111.49 43,817,604 -2.05(-1.81%)
Oct 31, 2016 113.65 114.23 113.20 113.54 26,408,509 -0.18(-0.16%)
Oct 28, 2016 113.87 115.21 113.45 113.72 37,861,662 -0.76(-0.66%)
Oct 27, 2016 115.39 115.86 114.10 114.48 34,553,156 -1.11(-0.96%)
Oct 26, 2016 114.31 115.70 113.31 115.59 66,129,491 -2.66(-2.25%)
Oct 25, 2016 117.95 118.36 117.31 118.25 48,033,021 +0.60(+0.51%)
Oct 24, 2016 117.10 117.74 117.00 117.65 23,526,952 +1.05(+0.90%)
Oct 21, 2016 116.81 116.91 116.28 116.60 23,192,665 -0.46(-0.39%)
Oct 20, 2016 116.86 117.38 116.33 117.06 24,118,139 -0.06(-0.05%)
Oct 19, 2016 117.25 117.76 113.80 117.12 20,006,811 -0.35(-0.30%)
Oct 18, 2016 118.18 118.21 117.45 117.47 24,542,633 -0.08(-0.07%)
Oct 17, 2016 117.33 117.84 116.78 117.55 23,620,666 -0.08(-0.07%)
Oct 14, 2016 117.88 118.17 117.13 117.63 35,652,191 +0.65(+0.56%)
Oct 13, 2016 116.79 117.44 115.72 116.98 35,148,387 -0.36(-0.31%)
Oct 12, 2016 117.35 117.98 116.75 117.34 37,579,172 +1.04(+0.89%)
Oct 11, 2016 117.70 118.69 116.20 116.30 64,020,725 +0.25(+0.22%)
Oct 10, 2016 115.02 116.75 114.72 116.05 36,203,669 +1.99(+1.74%)
Oct 07, 2016 114.31 114.56 113.51 114.06 24,358,443 +0.17(+0.15%)
Oct 06, 2016 113.70 114.33 113.13 113.89 28,770,764 +0.84(+0.74%)
Oct 05, 2016 113.40 113.66 112.69 113.05 21,440,694 +0.05(+0.04%)
Oct 04, 2016 113.06 114.31 112.63 113.00 29,732,614 +0.48(+0.43%)
Oct 03, 2016 112.71 113.05 112.29 112.52 21,632,173 -0.53(-0.47%)
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%)
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.