FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
236.41 USD  +1.13 (+0.48%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 187.22 188.23 186.14 186.87 27,477,538 -0.63(-0.34%)
May 30, 2018 187.72 188.00 186.78 187.50 18,686,869 -0.40(-0.21%)
May 29, 2018 187.60 188.75 186.87 187.90 22,507,457 -0.68(-0.36%)
May 25, 2018 188.58 188.58 188.58 0 +0.43(+0.23%)
May 24, 2018 188.77 188.84 186.21 188.15 23,228,294 -0.21(-0.11%)
May 23, 2018 186.35 188.50 185.76 188.36 20,045,283 +1.20(+0.64%)
May 22, 2018 188.38 188.88 186.78 187.16 15,237,109 -0.47(-0.25%)
May 21, 2018 188.00 189.27 186.91 187.63 18,398,108 +1.32(+0.71%)
May 18, 2018 187.19 187.81 186.13 186.31 18,297,728 -0.68(-0.36%)
May 17, 2018 188.00 188.91 186.36 186.99 17,290,633 -1.19(-0.63%)
May 16, 2018 186.07 188.46 186.00 188.18 19,179,259 +1.74(+0.93%)
May 15, 2018 186.78 187.07 185.10 186.44 23,676,070 -1.71(-0.91%)
May 14, 2018 189.01 189.53 187.86 188.15 20,769,121 -0.44(-0.23%)
May 11, 2018 189.49 190.06 187.45 188.59 26,212,221 -1.45(-0.76%)
May 10, 2018 187.74 190.37 187.65 190.04 27,969,077 +2.68(+1.43%)
May 09, 2018 186.55 187.40 185.22 187.36 23,200,900 +1.31(+0.70%)
May 08, 2018 184.99 186.22 183.66 186.05 28,390,545 +0.89(+0.48%)
May 07, 2018 185.18 187.67 184.75 185.16 42,525,901 +1.33(+0.72%)
May 04, 2018 178.25 184.25 178.17 183.83 56,201,317 +6.94(+3.92%)
May 03, 2018 175.88 177.50 174.44 176.89 34,049,734 +0.32(+0.18%)
May 02, 2018 175.23 177.75 173.80 176.57 66,513,337 +7.47(+4.42%)
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.