FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
318.73 USD  +3.49 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 190.30 192.14 189.34 190.29 39,065,494 +0.38(+0.20%)
Jul 30, 2018 191.90 192.20 189.07 189.91 21,014,642 -1.07(-0.56%)
Jul 27, 2018 194.99 195.19 190.10 190.98 24,023,900 -3.23(-1.66%)
Jul 26, 2018 194.61 195.96 193.70 194.21 19,064,483 -0.61(-0.31%)
Jul 25, 2018 194.85 192.43 194.82 16,812,981 +1.82(+0.94%)
Jul 24, 2018 192.45 193.66 192.05 193.00 18,695,180 +1.39(+0.73%)
Jul 23, 2018 190.68 191.96 189.56 191.61 15,982,471 +0.17(+0.09%)
Jul 20, 2018 192.43 190.17 191.44 20,706,042 -0.44(-0.23%)
Jul 19, 2018 189.69 192.55 189.69 191.88 20,281,559 +1.48(+0.78%)
Jul 18, 2018 191.78 191.80 189.93 190.40 16,383,980 -1.05(-0.55%)
Jul 17, 2018 189.75 191.87 189.20 191.45 15,531,983 +0.54(+0.28%)
Jul 16, 2018 191.52 192.65 190.41 190.91 15,034,926 -0.42(-0.22%)
Jul 13, 2018 191.33 12,519,792 +0.30(+0.16%)
Jul 12, 2018 189.53 191.41 189.31 191.03 18,018,015 +3.15(+1.68%)
Jul 11, 2018 188.50 189.78 187.61 187.88 18,820,542 -2.47(-1.30%)
Jul 10, 2018 190.71 191.28 190.18 190.35 15,886,837 -0.23(-0.12%)
Jul 09, 2018 189.50 190.62 189.30 190.58 19,737,321 +2.61(+1.39%)
Jul 06, 2018 188.43 185.20 187.97 17,485,245 +2.57(+1.39%)
Jul 05, 2018 185.26 186.41 184.30 185.40 16,598,976 +1.48(+0.80%)
Jul 03, 2018 183.92 183.92 183.92 0 -3.26(-1.74%)
Jul 02, 2018 183.82 187.30 183.48 187.18 17,729,224 +2.07(+1.12%)
Jun 29, 2018 186.29 187.19 182.91 185.11 22,737,666 -0.39(-0.21%)
Jun 28, 2018 184.10 186.21 183.80 185.50 17,362,769 +1.34(+0.73%)
Jun 27, 2018 185.23 187.28 184.03 184.16 25,276,422 -0.27(-0.15%)
Jun 26, 2018 182.99 186.53 182.54 184.43 24,546,616 +2.26(+1.24%)
Jun 25, 2018 183.40 184.92 180.73 182.17 31,649,457 -2.75(-1.49%)
Jun 22, 2018 186.12 186.15 184.70 184.92 27,200,447 -0.54(-0.29%)
Jun 21, 2018 187.25 188.35 184.98 185.46 25,707,173 -1.04(-0.56%)
Jun 20, 2018 186.35 187.20 185.73 186.50 20,616,813 +0.81(+0.44%)
Jun 19, 2018 185.14 186.33 183.45 185.69 33,561,580 -3.05(-1.62%)
Jun 18, 2018 187.88 189.22 187.21 188.74 18,467,215 -0.10(-0.05%)
Jun 15, 2018 190.80 188.26 188.84 61,719,160 -1.96(-1.03%)
Jun 14, 2018 191.55 191.57 190.22 190.80 21,599,888 +0.10(+0.05%)
Jun 13, 2018 192.42 192.88 190.44 190.70 21,634,767 -1.58(-0.82%)
Jun 12, 2018 191.38 192.61 191.15 192.28 16,898,420 +1.05(+0.55%)
Jun 11, 2018 191.35 191.97 190.21 191.23 18,301,638 -0.47(-0.25%)
Jun 08, 2018 191.17 192.00 189.77 191.70 26,656,799 -1.76(-0.91%)
Jun 07, 2018 194.14 194.20 192.34 193.46 21,340,130 -0.52(-0.27%)
Jun 06, 2018 194.08 191.92 193.98 20,925,496 +0.67(+0.35%)
Jun 05, 2018 193.07 193.94 192.36 193.31 21,561,649 +1.48(+0.77%)
Jun 04, 2018 191.63 193.42 191.35 191.83 26,253,357 +1.59(+0.84%)
Jun 01, 2018 187.99 190.26 187.75 190.24 23,442,510 +3.37(+1.80%)
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.