FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
275.15 USD  +3.69 (+1.36%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 180.29 180.33 177.03 178.58 39,531,500 -0.97(-0.54%)
Nov 29, 2018 182.66 182.80 177.70 179.55 41,530,937 -1.39(-0.77%)
Nov 28, 2018 176.73 181.29 174.93 180.94 46,007,225 +6.70(+3.85%)
Nov 27, 2018 171.51 174.77 170.88 174.24 41,263,988 -0.38(-0.22%)
Nov 26, 2018 174.24 174.95 170.26 174.62 44,746,734 +2.33(+1.35%)
Nov 23, 2018 174.94 176.60 172.10 172.29 23,623,898 -4.49(-2.54%)
Nov 21, 2018 176.78 176.78 176.78 0 -0.20(-0.11%)
Nov 20, 2018 178.37 181.47 175.51 176.98 67,738,325 -8.88(-4.78%)
Nov 19, 2018 190.00 190.70 184.99 185.86 41,687,587 -7.67(-3.96%)
Nov 16, 2018 190.50 194.97 189.46 193.53 36,928,200 +2.12(+1.11%)
Nov 15, 2018 188.39 191.97 186.90 191.41 46,422,291 +4.61(+2.47%)
Nov 14, 2018 193.90 194.48 185.93 186.80 60,666,212 -5.43(-2.82%)
Nov 13, 2018 191.63 197.18 191.45 192.23 46,813,422 -1.94(-1.00%)
Nov 12, 2018 199.00 199.85 193.79 194.17 51,036,362 -10.30(-5.04%)
Nov 09, 2018 205.55 206.01 202.25 204.47 34,365,700 -4.02(-1.93%)
Nov 08, 2018 209.98 210.12 206.75 208.49 25,299,061 -1.46(-0.70%)
Nov 07, 2018 205.97 210.06 204.13 209.95 33,357,231 +6.18(+3.03%)
Nov 06, 2018 201.92 204.72 201.69 203.77 31,811,184 +2.18(+1.08%)
Nov 05, 2018 204.30 204.39 198.17 201.59 66,108,854 -5.89(-2.84%)
Nov 02, 2018 209.55 213.65 205.43 207.48 91,328,600 -14.74(-6.63%)
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.