FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.28 USD  +0.91 (+0.39%)
Streaming Delayed Price  /  Updated: 4:06 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 170.16 172.30 169.26 172.26 25,536,575 +3.03(+1.79%)
Dec 29, 2017 169.23 169.23 169.23 0 -1.85(-1.08%)
Dec 28, 2017 171.00 171.85 170.48 171.08 16,467,812 +0.48(+0.28%)
Dec 27, 2017 170.10 170.78 169.71 170.60 21,481,638 +0.03(+0.02%)
Dec 26, 2017 170.80 171.47 169.68 170.57 33,165,763 -4.44(-2.54%)
Dec 22, 2017 174.68 175.42 174.50 175.01 16,349,444 +0.00(+0.00%)
Dec 21, 2017 174.17 176.02 174.10 175.01 20,852,377 +0.66(+0.38%)
Dec 20, 2017 174.87 175.42 173.25 174.35 23,461,917 -0.19(-0.11%)
Dec 19, 2017 175.03 175.39 174.09 174.54 27,403,156 -1.88(-1.07%)
Dec 18, 2017 174.88 177.20 174.86 176.42 29,392,115 +2.45(+1.41%)
Dec 15, 2017 173.63 174.17 172.49 173.97 40,169,307 +1.75(+1.02%)
Dec 14, 2017 172.40 173.13 171.65 172.22 20,451,574 -0.05(-0.03%)
Dec 13, 2017 172.50 173.54 172.15 172.27 23,405,936 +0.57(+0.33%)
Dec 12, 2017 172.15 172.39 171.46 171.70 19,399,840 -0.97(-0.56%)
Dec 11, 2017 169.20 172.89 168.80 172.67 35,019,334 +3.30(+1.95%)
Dec 08, 2017 170.49 171.00 168.82 169.37 23,355,231 +0.05(+0.03%)
Dec 07, 2017 169.03 170.44 168.91 169.32 25,659,446 +0.31(+0.18%)
Dec 06, 2017 170.20 166.46 169.01 28,413,739 -0.63(-0.37%)
Dec 05, 2017 169.06 171.52 168.40 169.64 27,339,561 -0.16(-0.09%)
Dec 04, 2017 172.62 169.63 169.80 32,518,433 -1.25(-0.73%)
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.