FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 216.88 220.45 216.62 218.86 38,320,612 +5.56(+2.61%)
Oct 30, 2018 211.15 215.18 209.27 213.30 36,639,606 +1.06(+0.50%)
Oct 29, 2018 219.19 219.69 206.09 212.24 45,882,319 -4.06(-1.88%)
Oct 26, 2018 215.90 220.19 212.67 216.30 47,258,300 -3.50(-1.59%)
Oct 25, 2018 217.71 221.38 216.75 219.80 29,695,716 +4.71(+2.19%)
Oct 24, 2018 222.60 224.23 214.54 215.09 40,813,984 -7.64(-3.43%)
Oct 23, 2018 215.83 223.25 214.70 222.73 38,729,014 +2.08(+0.94%)
Oct 22, 2018 219.79 223.36 218.94 220.65 28,778,931 +1.34(+0.61%)
Oct 19, 2018 218.06 221.26 217.43 219.31 33,078,700 +3.29(+1.52%)
Oct 18, 2018 217.86 219.74 213.00 216.02 32,550,478 -5.17(-2.34%)
Oct 17, 2018 222.30 222.64 219.34 221.19 22,868,320 -0.96(-0.43%)
Oct 16, 2018 218.93 222.99 216.76 222.15 29,170,931 +4.79(+2.20%)
Oct 15, 2018 221.16 221.83 217.27 217.36 30,762,753 -4.75(-2.14%)
Oct 12, 2018 220.42 222.88 216.84 222.11 40,337,800 +7.66(+3.57%)
Oct 11, 2018 214.52 219.50 212.32 214.45 53,104,570 -1.91(-0.88%)
Oct 10, 2018 225.46 226.35 216.05 216.36 41,916,044 -10.51(-4.63%)
Oct 09, 2018 223.64 227.27 222.25 226.87 26,881,569 +3.10(+1.39%)
Oct 08, 2018 222.21 224.80 220.20 223.77 29,657,979 -0.52(-0.23%)
Oct 05, 2018 227.96 228.41 220.58 224.29 33,580,400 -3.70(-1.62%)
Oct 04, 2018 230.78 232.35 226.73 227.99 32,032,578 -4.08(-1.76%)
Oct 03, 2018 230.05 233.47 229.78 232.07 28,640,160 +2.79(+1.22%)
Oct 02, 2018 227.25 230.00 226.63 229.28 24,771,506 +2.02(+0.89%)
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.