FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.28 USD  +0.91 (+0.39%)
Official Closing Price  /  Updated: 4:33 PM EDT, Oct 17, 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%)
Jan 02, 2019 154.89 158.85 154.23 146.60 36,569,410 -11.14(-7.06%)
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%)
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.