FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
269.40 USD  +0.92 (+0.34%)
Streaming Delayed Price  /  Updated: 8:20 AM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.