FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
234.18 USD  -1.14 (-0.49%)
Streaming Delayed Price  /  Updated: 3:44 PM EDT, Oct 16, 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%)
Aug 01, 2018 199.13 201.76 197.31 201.50 67,893,456 +11.21(+5.89%)
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%)
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.