FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.70 USD  +1.33 (+0.57%)
Streaming Delayed Price  /  Updated: 6:09 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 167.78 167.78 167.78 0 +1.30(+0.78%)
Mar 28, 2018 167.25 170.02 165.19 166.48 41,656,634 -1.86(-1.10%)
Mar 27, 2018 173.68 175.15 166.92 168.34 40,887,722 -4.43(-2.56%)
Mar 26, 2018 168.07 173.10 166.45 172.77 37,531,697 +7.83(+4.75%)
Mar 23, 2018 168.39 169.92 164.94 164.94 41,028,784 -3.91(-2.32%)
Mar 22, 2018 170.00 172.68 168.60 168.85 41,443,205 -2.42(-1.41%)
Mar 21, 2018 175.04 175.09 171.26 171.27 37,043,645 -3.97(-2.27%)
Mar 20, 2018 175.24 176.80 174.94 175.24 19,646,815 -0.06(-0.03%)
Mar 19, 2018 177.47 173.66 175.30 33,436,654 -2.72(-1.53%)
Mar 16, 2018 178.65 179.12 177.62 178.02 39,404,688 -0.63(-0.35%)
Mar 15, 2018 178.50 180.24 178.07 178.65 22,739,702 +0.21(+0.12%)
Mar 14, 2018 180.32 180.50 178.31 178.44 29,350,612 -1.53(-0.85%)
Mar 13, 2018 182.59 183.50 179.24 179.97 31,682,246 -1.75(-0.96%)
Mar 12, 2018 180.29 182.39 180.21 181.72 32,200,258 +1.74(+0.97%)
Mar 09, 2018 177.96 180.00 177.39 179.98 32,185,162 +3.04(+1.72%)
Mar 08, 2018 175.48 177.12 175.07 176.94 23,625,638 +1.91(+1.09%)
Mar 07, 2018 174.29 175.03 31,695,579 -1.64(-0.93%)
Mar 06, 2018 177.91 178.25 176.13 176.67 23,450,484 -0.15(-0.08%)
Mar 05, 2018 175.21 177.74 174.55 176.82 28,391,145 +0.61(+0.35%)
Mar 02, 2018 172.80 176.30 172.45 176.21 38,453,950 +1.21(+0.69%)
Mar 01, 2018 178.54 179.77 172.66 175.00 48,767,823 -3.12(-1.75%)
Feb 28, 2018 179.26 180.62 178.05 178.12 37,675,055 -0.27(-0.15%)
Feb 27, 2018 179.10 180.48 178.16 178.39 38,905,267 -0.58(-0.32%)
Feb 26, 2018 176.35 179.39 176.21 178.97 38,128,357 +3.47(+1.98%)
Feb 23, 2018 173.67 175.65 173.54 175.50 33,812,360 +3.00(+1.74%)
Feb 22, 2018 172.50 30,960,954 +1.43(+0.84%)
Feb 21, 2018 172.83 174.12 171.01 171.07 37,406,560 -0.78(-0.45%)
Feb 20, 2018 172.05 174.26 171.42 171.85 33,906,142 -0.58(-0.34%)
Feb 16, 2018 172.43 172.43 172.43 0 -0.56(-0.32%)
Feb 15, 2018 169.79 173.09 169.00 172.99 51,109,558 +5.62(+3.36%)
Feb 14, 2018 163.04 167.54 162.88 167.37 40,535,074 +3.03(+1.84%)
Feb 13, 2018 164.75 164.34 32,493,277 +1.63(+1.00%)
Feb 12, 2018 158.50 163.89 157.51 162.71 60,791,943 +6.30(+4.03%)
Feb 09, 2018 157.07 157.89 150.24 156.41 70,672,608 +1.26(+0.81%)
Feb 08, 2018 160.29 161.00 155.03 155.15 54,231,465 -4.39(-2.75%)
Feb 07, 2018 163.09 163.40 159.07 159.54 51,525,810 -3.49(-2.14%)
Feb 06, 2018 154.83 163.72 154.10 163.03 68,198,831 +6.54(+4.18%)
Feb 05, 2018 159.10 163.88 156.00 156.49 72,304,122 -4.01(-2.50%)
Feb 02, 2018 166.00 166.65 160.10 160.50 86,593,825 -7.28(-4.34%)
Feb 01, 2018 167.16 168.62 166.76 167.78 46,749,126 +0.35(+0.21%)
Jan 31, 2018 166.87 168.44 166.50 167.43 32,345,497 +0.46(+0.28%)
Jan 30, 2018 165.52 167.37 164.70 166.97 45,985,533 -0.99(-0.59%)
Jan 29, 2018 170.16 170.16 167.09 167.96 50,605,923 -3.55(-2.07%)
Jan 26, 2018 172.00 172.00 170.06 171.51 39,143,011 +0.40(+0.23%)
Jan 25, 2018 174.51 174.91 170.53 171.11 41,482,225 -3.11(-1.79%)
Jan 24, 2018 177.25 177.30 173.20 174.22 51,409,715 -2.82(-1.59%)
Jan 23, 2018 177.30 179.44 176.82 177.04 32,650,187 +0.04(+0.02%)
Jan 22, 2018 177.30 177.78 176.60 177.00 27,083,030 -1.46(-0.82%)
Jan 19, 2018 178.61 179.58 177.41 178.46 32,425,067 -0.80(-0.45%)
Jan 18, 2018 179.37 180.10 178.30 179.26 31,094,959 +0.16(+0.09%)
Jan 17, 2018 176.15 179.25 175.07 179.10 34,325,187 +2.91(+1.65%)
Jan 16, 2018 177.90 179.39 176.14 176.19 29,524,637 -0.90(-0.51%)
Jan 12, 2018 177.09 177.09 177.09 0 +1.81(+1.03%)
Jan 11, 2018 174.59 175.49 174.49 175.28 18,656,076 +0.99(+0.57%)
Jan 10, 2018 174.30 174.29 23,952,628 -0.04(-0.02%)
Jan 09, 2018 174.55 175.06 173.41 174.33 21,542,749 -0.02(-0.01%)
Jan 08, 2018 174.35 175.61 173.93 174.35 20,537,999 -0.65(-0.37%)
Jan 05, 2018 173.44 175.37 173.05 175.00 23,660,018 +1.97(+1.14%)
Jan 04, 2018 172.54 173.47 172.08 173.03 22,365,485 +0.80(+0.46%)
Jan 03, 2018 174.55 171.96 172.23 29,490,937 -0.03(-0.02%)
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.