FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
266.18 USD  -4.53 (-1.67%)
Streaming Delayed Price  /  Updated: 1:06 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 166.11 169.00 164.56 166.44 40,671,597 +1.19(+0.72%)
Jan 30, 2019 163.25 166.15 160.23 165.25 61,053,275 +10.57(+6.83%)
Jan 29, 2019 156.25 158.13 154.11 154.68 40,922,041 -1.62(-1.04%)
Jan 28, 2019 155.79 156.33 153.66 156.30 26,162,402 -1.46(-0.93%)
Jan 25, 2019 155.48 158.13 154.32 157.76 33,547,800 +5.06(+3.31%)
Jan 24, 2019 154.11 154.48 151.74 152.70 25,425,952 -1.22(-0.79%)
Jan 23, 2019 154.15 155.14 151.70 153.92 23,115,277 +0.62(+0.40%)
Jan 22, 2019 156.41 156.73 152.62 153.30 30,377,792 -3.52(-2.24%)
Jan 18, 2019 157.50 157.88 155.98 156.82 33,751,000 +0.96(+0.62%)
Jan 17, 2019 154.20 157.66 153.26 155.86 29,633,402 +0.92(+0.59%)
Jan 16, 2019 153.08 155.88 153.00 154.94 30,551,238 +1.87(+1.22%)
Jan 15, 2019 150.27 153.39 150.05 153.07 28,674,886 +3.07(+2.05%)
Jan 14, 2019 150.85 151.27 149.22 150.00 32,397,842 -2.29(-1.50%)
Jan 11, 2019 152.88 153.70 151.51 152.29 27,023,200 -1.51(-0.98%)
Jan 10, 2019 152.50 153.97 150.86 153.80 35,674,378 +0.49(+0.32%)
Jan 09, 2019 151.29 154.53 149.63 153.31 45,048,412 +2.56(+1.70%)
Jan 08, 2019 149.56 151.82 148.52 150.75 40,886,363 +2.82(+1.91%)
Jan 07, 2019 148.70 148.83 145.90 147.93 54,693,650 -0.33(-0.22%)
Jan 04, 2019 144.53 148.55 143.80 148.26 58,607,000 +6.07(+4.27%)
Jan 03, 2019 143.98 145.72 142.00 142.19 91,244,270 -4.41(-3.01%)
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.