FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.87 USD  -0.34 (-0.14%)
Official Closing Price  /  Updated: 6:50 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 234.90 238.13 234.67 235.87 24,380,009 -0.34(-0.14%)
Oct 11, 2019 232.95 237.64 232.31 236.21 41,990,200 +6.12(+2.66%)
Oct 10, 2019 227.93 230.44 227.30 230.09 28,922,222 +3.06(+1.35%)
Oct 09, 2019 227.03 227.79 225.64 227.03 18,958,685 +2.63(+1.17%)
Oct 08, 2019 225.82 228.06 224.33 224.40 29,260,910 -2.66(-1.17%)
Oct 07, 2019 226.27 229.93 225.84 227.06 30,877,438 +0.05(+0.02%)
Oct 04, 2019 225.64 227.49 223.89 227.01 34,755,500 +6.19(+2.80%)
Oct 03, 2019 218.43 220.96 215.13 220.82 30,335,162 +1.86(+0.85%)
Oct 02, 2019 223.06 223.58 217.93 218.96 35,745,332 -5.63(-2.51%)
Oct 01, 2019 225.07 228.22 224.20 224.59 36,178,985 +0.62(+0.28%)
Sep 30, 2019 220.79 224.58 220.79 223.97 26,309,021 +5.15(+2.35%)
Sep 27, 2019 220.54 220.96 217.28 218.82 25,361,202 -1.07(-0.49%)
Sep 26, 2019 220.00 220.94 218.83 219.89 19,082,267 -1.02(-0.46%)
Sep 25, 2019 218.55 221.50 217.14 220.91 22,469,605 +2.71(+1.24%)
Sep 24, 2019 221.03 222.49 217.19 218.20 31,422,195 -0.52(-0.24%)
Sep 23, 2019 218.95 219.84 217.65 218.72 19,406,862 +0.99(+0.45%)
Sep 20, 2019 221.38 222.56 217.47 217.73 57,977,000 -3.23(-1.46%)
Sep 19, 2019 222.01 223.76 220.37 220.96 22,174,661 -1.81(-0.81%)
Sep 18, 2019 221.06 222.85 219.44 222.77 25,632,181 +2.07(+0.94%)
Sep 17, 2019 219.96 220.82 219.12 220.70 18,380,114 +0.80(+0.36%)
Sep 16, 2019 217.73 220.13 217.56 219.90 21,147,446 +1.15(+0.53%)
Sep 13, 2019 220.00 220.79 217.02 218.75 39,763,200 -4.34(-1.95%)
Sep 12, 2019 224.80 226.42 222.86 223.09 32,206,498 -0.50(-0.22%)
Sep 11, 2019 218.07 223.71 217.73 223.59 44,059,095 +6.89(+3.18%)
Sep 10, 2019 213.86 216.78 211.71 216.70 31,759,063 +2.53(+1.18%)
Sep 09, 2019 214.84 216.44 211.07 214.17 27,301,541 +0.91(+0.43%)
Sep 06, 2019 214.05 214.42 212.51 213.26 19,362,200 -0.02(-0.01%)
Sep 05, 2019 212.00 213.97 211.51 213.28 23,928,570 +4.38(+2.10%)
Sep 04, 2019 208.39 209.48 207.32 208.90 19,211,379 +3.20(+1.56%)
Sep 03, 2019 206.43 206.98 204.22 205.70 20,040,013 -3.04(-1.46%)
Aug 30, 2019 210.16 210.45 207.20 208.74 21,162,500 -0.27(-0.13%)
Aug 29, 2019 208.50 209.32 206.65 209.01 20,999,021 +3.48(+1.69%)
Aug 28, 2019 204.10 205.72 203.32 205.53 15,949,545 +1.37(+0.67%)
Aug 27, 2019 207.86 208.55 203.53 204.16 25,889,646 -2.33(-1.13%)
Aug 26, 2019 205.86 207.19 205.06 206.49 26,058,948 +3.85(+1.90%)
Aug 23, 2019 209.43 212.05 201.00 202.64 46,882,797 -9.82(-4.62%)
Aug 22, 2019 213.19 214.43 210.75 212.46 22,260,075 -0.18(-0.08%)
Aug 21, 2019 212.99 213.65 211.60 212.64 21,550,883 +2.28(+1.08%)
Aug 20, 2019 210.88 213.35 210.32 210.36 26,895,223 +0.01(+0.00%)
Aug 19, 2019 210.62 212.73 210.02 210.35 24,424,633 +3.85(+1.86%)
Aug 16, 2019 204.28 207.16 203.84 206.50 28,813,600 +4.25(+2.10%)
Aug 15, 2019 204.25 205.14 199.67 202.25 27,870,097 -0.50(-0.25%)
Aug 14, 2019 203.16 206.44 202.59 202.75 36,505,856 -6.22(-2.98%)
Aug 13, 2019 201.02 212.14 200.83 208.97 47,514,984 +8.49(+4.23%)
Aug 12, 2019 199.62 202.05 199.15 200.48 22,477,861 -0.51(-0.25%)
Aug 09, 2019 201.30 202.76 199.29 200.99 24,619,700 -2.44(-1.20%)
Aug 08, 2019 200.20 203.53 199.39 203.43 26,988,294 +4.39(+2.21%)
Aug 07, 2019 195.41 199.56 193.82 199.04 33,351,841 +2.04(+1.04%)
Aug 06, 2019 196.31 198.07 194.04 197.00 35,807,181 +3.66(+1.89%)
Aug 05, 2019 197.99 198.65 192.58 193.34 52,312,800 -10.68(-5.23%)
Aug 02, 2019 205.53 206.43 201.63 204.02 40,862,100 -4.41(-2.12%)
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.