FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
319.23 USD  +1.53 (+0.48%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 158.53 159.36 156.48 157.74 35,003,400 +1.51(+0.97%)
Dec 28, 2018 157.50 158.52 154.55 156.23 42,291,400 +0.08(+0.05%)
Dec 27, 2018 155.84 156.77 150.07 156.15 51,702,122 -1.02(-0.65%)
Dec 26, 2018 148.30 157.23 146.72 157.17 58,225,156 +10.34(+7.04%)
Dec 24, 2018 148.15 151.55 146.59 146.83 37,169,200 -3.90(-2.59%)
Dec 21, 2018 156.86 158.16 149.63 150.73 95,744,300 -6.10(-3.89%)
Dec 20, 2018 160.40 162.11 155.30 156.83 64,680,487 -3.92(-2.44%)
Dec 19, 2018 166.00 167.45 159.09 160.75 48,892,119 -5.32(-3.20%)
Dec 18, 2018 165.38 167.53 164.39 166.07 33,795,444 +2.13(+1.30%)
Dec 17, 2018 165.45 168.35 162.73 163.94 43,336,753 -1.54(-0.93%)
Dec 14, 2018 169.00 169.08 165.28 165.48 40,703,700 -5.47(-3.20%)
Dec 13, 2018 170.49 172.57 169.55 170.95 31,854,097 +1.45(+0.86%)
Dec 12, 2018 170.40 171.92 169.02 169.50 35,491,611 +0.87(+0.52%)
Dec 11, 2018 171.66 171.79 167.00 168.63 45,999,862 -0.97(-0.57%)
Dec 10, 2018 165.00 170.09 163.33 169.60 61,965,337 +1.11(+0.66%)
Dec 07, 2018 173.49 174.49 168.30 168.49 42,281,600 -6.23(-3.57%)
Dec 06, 2018 171.76 174.78 170.42 174.72 42,812,978 -1.97(-1.11%)
Dec 04, 2018 180.95 182.39 176.27 176.69 41,344,200 -8.13(-4.40%)
Dec 03, 2018 184.46 184.94 181.21 184.82 40,655,772 +6.24(+3.49%)
Nov 30, 2018 180.29 180.33 177.03 178.58 39,531,500 -0.97(-0.54%)
Nov 29, 2018 182.66 182.80 177.70 179.55 41,530,937 -1.39(-0.77%)
Nov 28, 2018 176.73 181.29 174.93 180.94 46,007,225 +6.70(+3.85%)
Nov 27, 2018 171.51 174.77 170.88 174.24 41,263,988 -0.38(-0.22%)
Nov 26, 2018 174.24 174.95 170.26 174.62 44,746,734 +2.33(+1.35%)
Nov 23, 2018 174.94 176.60 172.10 172.29 23,623,898 -4.49(-2.54%)
Nov 21, 2018 176.78 176.78 176.78 0 -0.20(-0.11%)
Nov 20, 2018 178.37 181.47 175.51 176.98 67,738,325 -8.88(-4.78%)
Nov 19, 2018 190.00 190.70 184.99 185.86 41,687,587 -7.67(-3.96%)
Nov 16, 2018 190.50 194.97 189.46 193.53 36,928,200 +2.12(+1.11%)
Nov 15, 2018 188.39 191.97 186.90 191.41 46,422,291 +4.61(+2.47%)
Nov 14, 2018 193.90 194.48 185.93 186.80 60,666,212 -5.43(-2.82%)
Nov 13, 2018 191.63 197.18 191.45 192.23 46,813,422 -1.94(-1.00%)
Nov 12, 2018 199.00 199.85 193.79 194.17 51,036,362 -10.30(-5.04%)
Nov 09, 2018 205.55 206.01 202.25 204.47 34,365,700 -4.02(-1.93%)
Nov 08, 2018 209.98 210.12 206.75 208.49 25,299,061 -1.46(-0.70%)
Nov 07, 2018 205.97 210.06 204.13 209.95 33,357,231 +6.18(+3.03%)
Nov 06, 2018 201.92 204.72 201.69 203.77 31,811,184 +2.18(+1.08%)
Nov 05, 2018 204.30 204.39 198.17 201.59 66,108,854 -5.89(-2.84%)
Nov 02, 2018 209.55 213.65 205.43 207.48 91,328,600 -14.74(-6.63%)
Nov 01, 2018 219.05 222.36 216.81 222.22 57,839,681 +3.36(+1.54%)
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.