Apple (NQ: AAPL )

111.35 USD +1.01 (+0.92%)
Streaming Delayed Price Updated: 5:26 AM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2020 109.72 112.20 108.71 110.34 177,829,048 -1.79(-1.60%)
Sep 16, 2020 115.23 116.00 112.04 112.13 154,849,835 -3.41(-2.95%)
Sep 15, 2020 118.33 118.83 113.61 115.54 184,295,048 +0.18(+0.16%)
Sep 14, 2020 114.72 115.93 112.80 115.36 139,868,873 +3.36(+3.00%)
Sep 11, 2020 114.57 115.23 110.00 112.00 180,860,300 -1.49(-1.31%)
Sep 10, 2020 120.36 120.50 112.50 113.49 181,937,723 -3.83(-3.26%)
Sep 09, 2020 117.26 119.14 115.26 117.32 176,648,015 +4.50(+3.99%)
Sep 08, 2020 113.95 118.99 112.68 112.82 230,928,643 -8.14(-6.73%)
Sep 04, 2020 120.07 123.70 110.89 120.96 332,607,100 +3.65(+3.11%)
Sep 03, 2020 127.30 128.84 119.04 117.31 256,395,721 -14.17(-10.78%)
Sep 02, 2020 137.59 137.98 127.00 131.48 199,897,925 -2.64(-1.97%)
Sep 01, 2020 132.76 134.80 130.53 134.12 152,199,929 +5.02(+3.89%)
Aug 31, 2020 127.58 131.00 126.00 129.10 225,518,096 -370.13(-74.14%)
Aug 28, 2020 504.05 505.77 498.31 499.23 46,907,400 -0.81(-0.16%)
Aug 27, 2020 508.57 509.94 495.33 500.04 38,813,045 -6.05(-1.20%)
Aug 26, 2020 504.72 507.97 500.33 506.09 40,666,788 +6.79(+1.36%)
Aug 25, 2020 498.79 500.72 492.21 499.30 52,811,397 -4.13(-0.82%)
Aug 24, 2020 514.79 515.14 495.74 503.43 86,401,181 +5.95(+1.20%)
Aug 21, 2020 477.05 499.47 477.00 497.48 84,513,606 +24.38(+5.15%)
Aug 20, 2020 463.00 473.57 462.93 473.10 31,632,598 +10.27(+2.22%)
Aug 19, 2020 463.93 468.65 462.44 462.83 36,317,934 +0.58(+0.13%)
Aug 18, 2020 457.41 464.00 456.03 462.25 26,383,369 +3.82(+0.83%)
Aug 17, 2020 464.25 464.35 455.85 458.43 29,846,450 -1.20(-0.26%)
Aug 14, 2020 459.32 460.00 452.18 459.63 41,391,300 -0.41(-0.09%)
Aug 13, 2020 457.72 464.17 455.71 460.04 52,465,665 +8.00(+1.77%)
Aug 12, 2020 441.99 453.10 441.19 452.04 41,443,809 +12.49(+2.84%)
Aug 11, 2020 447.88 449.93 436.43 439.55 46,924,273 -11.36(-2.52%)
Aug 10, 2020 450.40 455.10 440.00 450.91 53,064,301 +6.46(+1.45%)
Aug 07, 2020 452.82 454.70 441.17 444.45 49,511,400 -11.16(-2.45%)
Aug 06, 2020 441.62 457.65 439.19 455.61 50,556,347 +15.85(+3.60%)
Aug 05, 2020 437.51 441.57 435.59 439.76 30,478,008 +1.36(+0.31%)
Aug 04, 2020 436.53 443.16 433.55 438.40 43,180,215 +2.65(+0.61%)
Aug 03, 2020 432.80 446.55 431.57 435.75 76,981,412 +10.71(+2.52%)
Jul 31, 2020 411.54 425.66 403.30 425.04 93,573,800 +40.28(+10.47%)
Jul 30, 2020 376.75 385.19 375.07 384.76 39,249,260 +4.60(+1.21%)
Jul 29, 2020 375.00 380.92 374.85 380.16 22,556,311 +7.15(+1.92%)
Jul 28, 2020 377.47 378.20 372.99 373.01 25,883,289 -6.23(-1.64%)
Jul 27, 2020 374.84 379.62 373.92 379.24 30,267,467 +8.78(+2.37%)
Jul 24, 2020 363.95 371.88 356.58 370.46 46,359,700 -0.92(-0.25%)
Jul 23, 2020 387.99 388.31 368.04 371.38 49,206,939 -17.71(-4.55%)
Jul 22, 2020 386.77 391.90 386.41 389.09 22,229,992 +1.09(+0.28%)
Jul 21, 2020 396.69 397.00 386.97 388.00 25,892,382 -5.43(-1.38%)
Jul 20, 2020 385.67 394.00 384.25 393.43 22,555,926 +8.12(+2.11%)
Jul 17, 2020 387.95 388.59 383.36 385.31 23,046,700 -0.78(-0.20%)
Jul 16, 2020 386.25 389.62 383.62 386.09 27,620,952 -4.81(-1.23%)
Jul 15, 2020 395.96 396.99 385.96 390.90 38,258,142 +2.67(+0.69%)
Jul 14, 2020 379.36 389.02 375.51 388.23 42,713,300 +6.32(+1.65%)
Jul 13, 2020 389.06 399.82 381.03 381.91 47,872,622 -1.77(-0.46%)
Jul 10, 2020 381.34 383.92 378.82 383.68 22,564,300 +0.95(+0.25%)
Jul 09, 2020 385.05 385.27 378.69 382.73 31,372,594 +0.83(+0.22%)
Jul 08, 2020 376.72 381.90 376.36 381.90 29,233,687 +8.03(+2.15%)
Jul 07, 2020 375.41 378.62 372.23 373.87 28,077,704 +0.02(+0.01%)
Jul 06, 2020 370.00 375.78 369.87 373.85 29,621,111 +9.74(+2.68%)
Jul 02, 2020 367.85 370.47 363.64 364.11 28,510,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.