FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
218.75 USD  -4.34 (-1.95%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 162.13 167.26 161.84 165.26 42,387,444 +2.94(+1.81%)
Apr 27, 2018 164.00 164.33 160.63 162.32 35,655,839 -1.90(-1.16%)
Apr 26, 2018 164.12 165.73 163.37 164.22 27,955,415 +0.57(+0.35%)
Apr 25, 2018 162.62 165.42 162.41 163.65 28,367,714 +0.71(+0.44%)
Apr 24, 2018 165.67 166.33 161.22 162.94 33,687,417 -2.30(-1.39%)
Apr 23, 2018 166.83 166.92 164.09 165.24 36,490,651 -0.48(-0.29%)
Apr 20, 2018 170.60 171.22 165.43 165.72 65,491,140 -7.08(-4.10%)
Apr 19, 2018 173.76 175.39 172.66 172.80 34,786,033 -5.04(-2.83%)
Apr 18, 2018 177.81 178.82 176.88 177.84 20,749,698 -0.40(-0.22%)
Apr 17, 2018 176.49 178.94 176.41 178.24 26,600,126 +2.42(+1.38%)
Apr 16, 2018 175.03 176.19 174.83 175.82 21,569,731 +1.09(+0.62%)
Apr 13, 2018 174.78 175.84 173.85 174.73 25,124,255 +0.59(+0.34%)
Apr 12, 2018 173.41 175.00 173.04 174.14 22,877,789 +1.70(+0.99%)
Apr 11, 2018 172.23 173.92 171.70 172.44 22,420,041 -0.81(-0.47%)
Apr 10, 2018 173.00 174.00 171.53 173.25 28,596,021 +3.20(+1.88%)
Apr 09, 2018 169.88 173.09 169.85 170.05 29,003,843 +1.67(+0.99%)
Apr 06, 2018 170.97 172.48 168.20 168.38 35,005,290 -4.42(-2.56%)
Apr 05, 2018 172.58 174.23 172.08 172.80 26,794,130 +1.19(+0.69%)
Apr 04, 2018 164.88 172.01 164.77 171.61 34,595,178 +3.22(+1.91%)
Apr 03, 2018 167.64 168.75 164.88 168.39 30,268,034 +1.71(+1.03%)
Apr 02, 2018 166.64 168.94 164.47 166.68 37,566,017 -1.10(-0.66%)
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%)
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.