FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
265.58 USD  +3.84 (+1.47%)
Official Closing Price  /  Updated: 4:46 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 227.63 227.63 227.63 0 +2.60(+1.16%)
Aug 30, 2018 223.25 228.26 222.40 225.03 48,772,237 +2.05(+0.92%)
Aug 29, 2018 220.15 223.49 219.41 222.98 27,243,751 +3.28(+1.49%)
Aug 28, 2018 219.01 220.54 218.92 219.70 22,759,967 +1.76(+0.81%)
Aug 27, 2018 217.15 218.74 216.33 217.94 20,519,381 +1.78(+0.82%)
Aug 24, 2018 216.60 216.90 215.11 216.16 18,476,300 +0.67(+0.31%)
Aug 23, 2018 214.65 217.05 214.60 215.49 18,876,176 +0.44(+0.20%)
Aug 22, 2018 214.10 216.36 213.84 215.05 19,009,656 +0.01(+0.00%)
Aug 21, 2018 216.80 217.19 214.02 215.04 26,143,156 -0.42(-0.19%)
Aug 20, 2018 218.10 219.18 215.11 215.46 30,275,441 -2.12(-0.97%)
Aug 17, 2018 213.44 217.95 213.16 217.58 35,426,900 +4.26(+2.00%)
Aug 16, 2018 211.75 213.81 211.47 213.32 28,492,653 +3.08(+1.46%)
Aug 15, 2018 209.22 210.74 208.33 210.24 28,784,876 +0.49(+0.23%)
Aug 14, 2018 210.15 210.56 208.26 209.75 20,727,206 +0.88(+0.42%)
Aug 13, 2018 207.70 210.95 207.70 208.87 25,881,121 +1.34(+0.65%)
Aug 10, 2018 207.36 209.10 206.67 207.53 24,611,200 -1.35(-0.65%)
Aug 09, 2018 207.28 209.78 207.20 208.88 23,479,991 +1.63(+0.79%)
Aug 08, 2018 206.05 207.81 204.52 207.25 22,508,235 +0.14(+0.07%)
Aug 07, 2018 209.32 209.50 206.76 207.11 25,564,786 -1.96(-0.94%)
Aug 06, 2018 208.00 209.25 207.07 209.07 25,414,580 +1.08(+0.52%)
Aug 03, 2018 207.03 208.74 205.48 207.99 33,447,300 +0.60(+0.29%)
Aug 02, 2018 200.58 208.38 200.35 207.39 62,374,782 +5.89(+2.92%)
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.