FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
268.07 USD  +0.97 (+0.36%)
Streaming Delayed Price  /  Updated: 7:58 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 167.90 169.65 166.95 169.04 36,031,834 +2.32(+1.39%)
Oct 30, 2017 163.89 168.07 163.72 166.72 44,689,007 +3.67(+2.25%)
Oct 27, 2017 163.60 158.70 163.05 44,454,160 +5.64(+3.58%)
Oct 26, 2017 157.23 157.83 156.78 157.41 16,969,749 +1.00(+0.64%)
Oct 25, 2017 156.91 157.55 155.27 156.41 21,197,736 -0.69(-0.44%)
Oct 24, 2017 156.29 157.42 156.20 157.10 17,750,748 +0.93(+0.60%)
Oct 23, 2017 156.89 157.69 155.50 156.17 21,975,432 -0.08(-0.05%)
Oct 20, 2017 156.61 157.75 155.96 156.25 23,974,146 +0.27(+0.17%)
Oct 19, 2017 156.75 157.08 155.02 155.98 42,574,455 -3.78(-2.37%)
Oct 18, 2017 160.42 160.71 159.62 159.76 16,277,446 -0.71(-0.44%)
Oct 17, 2017 159.78 160.87 159.23 160.47 18,987,245 +0.59(+0.37%)
Oct 16, 2017 157.90 160.00 157.65 159.88 24,111,946 +2.89(+1.84%)
Oct 13, 2017 156.73 157.28 156.41 156.99 16,394,188 +0.99(+0.63%)
Oct 12, 2017 156.35 157.37 155.73 156.00 16,120,417 -0.55(-0.35%)
Oct 11, 2017 155.97 156.98 155.75 156.55 16,903,189 +0.65(+0.42%)
Oct 10, 2017 156.05 158.00 155.10 155.90 15,614,103 +0.06(+0.04%)
Oct 09, 2017 155.81 156.73 155.49 155.84 16,257,110 +0.54(+0.35%)
Oct 06, 2017 154.97 155.49 154.56 155.30 17,407,558 -0.09(-0.06%)
Oct 05, 2017 154.18 155.44 154.05 155.39 21,278,275 +1.91(+1.24%)
Oct 04, 2017 153.63 153.86 152.46 153.48 20,156,393 -1.00(-0.65%)
Oct 03, 2017 154.01 155.09 153.91 154.48 16,225,728 +0.67(+0.44%)
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.