Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2021	149.36	149.73	148.50	148.85	56,013,430	-0.47(-0.31%)
Oct 26, 2021	149.33			149.32	60,866,237	+0.68(+0.46%)
Oct 25, 2021	148.68	149.37	147.62	148.64	50,673,595	-0.05(-0.03%)
Oct 22, 2021	149.69		148.64	148.69	58,883,448	-0.79(-0.53%)
Oct 21, 2021	148.81	149.64	147.87	149.48	61,387,602	+0.22(+0.15%)
Oct 20, 2021	148.70	149.75	148.12	149.26	58,383,542	+0.50(+0.34%)
Oct 19, 2021	147.01	149.17	146.55	148.76	76,299,192	+2.21(+1.51%)
Oct 18, 2021	143.45	146.84	143.16	146.55	85,537,291	+1.72(+1.19%)
Oct 15, 2021	143.77	144.90	143.51	144.83	67,940,334	+1.07(+0.75%)
Oct 14, 2021	142.11	143.88	141.51	143.76	69,867,451	+2.85(+2.02%)
Oct 13, 2021	141.24	141.40	139.20	140.91	78,729,972	-0.60(-0.42%)
Oct 12, 2021	143.23	143.25	141.04	141.51	72,906,920	-1.30(-0.91%)
Oct 11, 2021	142.27	144.81	141.81	142.81	64,416,253	-0.09(-0.06%)
Oct 08, 2021	144.03	144.18	142.56	142.90	58,773,156	-0.39(-0.27%)
Oct 07, 2021	143.06	144.21	142.72	143.29	61,678,100	+1.30(+0.92%)
Oct 06, 2021	139.47	142.15	138.37	141.99	83,109,775	+0.88(+0.62%)
Oct 05, 2021	139.49	142.24	139.36	141.11	80,803,157	+1.95(+1.40%)
Oct 04, 2021	141.76	142.21	138.27	139.16	98,244,670	-3.49(-2.45%)
Oct 01, 2021	141.90	142.92	139.11	142.65	94,648,704	+1.24(+0.88%)
Sep 30, 2021	143.66	144.38	141.28	141.41	89,027,749	-1.42(-0.99%)
Sep 29, 2021	142.47	144.45	142.03	142.83	74,548,614	+0.92(+0.65%)
Sep 28, 2021	143.25	144.75	141.69	141.91	108,910,297	-3.46(-2.38%)
Sep 27, 2021	145.47	145.96	143.82	145.37	74,114,799	-1.55(-1.05%)
Sep 24, 2021	145.66	147.47	145.56	146.92	53,477,869	+0.09(+0.06%)
Sep 23, 2021	146.65	147.08	145.64	146.83	64,778,242	+0.98(+0.67%)
Sep 22, 2021	144.45	146.43	143.70	145.85	76,348,790	+2.42(+1.69%)
Sep 21, 2021	143.93	144.60	142.82	143.43	75,796,691	+0.49(+0.34%)
Sep 20, 2021	143.80	144.84	141.27	142.94	123,368,940	-3.12(-2.14%)
Sep 17, 2021	148.82	148.82	145.76	146.06	129,868,830	-2.73(-1.83%)
Sep 16, 2021	148.44	148.97	147.22	148.79	67,997,273	-0.29(-0.19%)
Sep 15, 2021	148.56	149.44	146.37	149.08	83,252,638	+0.96(+0.65%)
Sep 14, 2021	150.35	151.07	146.91	148.12	109,858,575	-1.43(-0.96%)
Sep 13, 2021	150.63	151.40	148.75	149.55	102,337,678	+0.55(+0.37%)
Sep 10, 2021	155.00	155.48	148.70	149.00	140,996,430	-5.10(-3.31%)
Sep 09, 2021	155.49	156.11	153.95	154.10	57,270,051	-1.01(-0.65%)
Sep 08, 2021	156.98	157.04	153.98	155.11	74,375,008	-1.58(-1.01%)
Sep 07, 2021	154.97	157.26	154.39	156.69	82,233,968	+2.39(+1.55%)
Sep 03, 2021	153.76	154.63	153.09	154.30	57,866,068	+0.65(+0.42%)
Sep 02, 2021	153.87	154.72	152.40	153.65	71,218,212	+1.14(+0.75%)
Sep 01, 2021	152.83	154.98	152.34	152.51	80,267,901	+0.68(+0.45%)
Aug 31, 2021	152.66	152.80	151.29	151.83	86,403,466	-1.29(-0.84%)
Aug 30, 2021	149.00	153.49	148.61	153.12	91,025,919	+4.52(+3.04%)
Aug 27, 2021	147.48	148.75	146.83	148.60	55,802,388	+1.06(+0.72%)
Aug 26, 2021	148.35	149.12	147.51	147.54	48,575,990	-0.82(-0.55%)
Aug 25, 2021	149.81	150.32	147.80	148.36	58,972,058	-1.26(-0.84%)
Aug 24, 2021	149.45	150.86	149.15	149.62	48,574,892	-0.09(-0.06%)
Aug 23, 2021	148.31	150.19	147.89	149.71	60,079,204	+1.52(+1.03%)
Aug 20, 2021	147.44	148.50	146.78	148.19	60,599,871	+1.49(+1.02%)
Aug 19, 2021	145.03	148.00	144.50	146.70	86,910,050	+0.34(+0.23%)
Aug 18, 2021	149.80	150.72	146.15	146.36	86,253,459	-3.83(-2.55%)
Aug 17, 2021	150.23	151.68	149.09	150.19	92,193,856	-0.93(-0.62%)
Aug 16, 2021	148.54	151.19	146.48	151.12	103,439,506	+2.02(+1.35%)
Aug 13, 2021	148.97	149.44	148.27	149.10	59,375,009	+0.21(+0.14%)
Aug 12, 2021	146.19	149.05	145.85	148.89	73,733,124	+3.03(+2.08%)
Aug 11, 2021	146.05	146.72	145.53	145.86	48,526,936	+0.25(+0.17%)
Aug 10, 2021	146.44	147.71	145.30	145.61	68,991,658	-0.48(-0.33%)
Aug 09, 2021	146.20	146.70	145.52	146.09	48,892,788	-0.05(-0.03%)
Aug 06, 2021	146.35	147.11	145.63	146.14	54,126,813	-0.92(-0.63%)
Aug 05, 2021	146.98	147.84	146.21	147.06	46,366,398	+0.12(+0.08%)
Aug 04, 2021	147.27	147.79	146.28	146.94	56,340,320	-0.42(-0.29%)
Aug 03, 2021	145.81	148.04	145.18	147.36	64,721,618	+1.84(+1.26%)
Aug 02, 2021	146.36	146.95	145.25	145.52	62,886,025	-0.34(-0.23%)
Jul 30, 2021	144.38	146.33	144.11	145.86	70,440,626	+0.22(+0.15%)
Jul 29, 2021	144.68	146.55	144.58	145.64	56,599,759	+0.66(+0.46%)
Jul 28, 2021	144.81	146.97	142.54	144.98	118,890,625	-1.79(-1.22%)
Jul 27, 2021	149.12	149.21	145.55	146.77	104,382,556	-2.22(-1.49%)
Jul 26, 2021	148.27	149.83	147.70	148.99	72,366,002	+0.43(+0.29%)
Jul 23, 2021	147.55	148.72	146.92	148.56	71,447,433	+1.76(+1.20%)
Jul 22, 2021	145.93	148.20	145.81	146.80	77,286,517	+1.40(+0.96%)
Jul 21, 2021	145.53	146.13	144.63	145.40	75,416,988	-0.75(-0.51%)
Jul 20, 2021	143.46	147.10	142.96	146.15	96,772,050	+3.70(+2.60%)
Jul 19, 2021	143.75	144.07	141.67	142.45	121,374,912	-3.94(-2.69%)
Jul 16, 2021	148.46	149.76	145.88	146.39	94,831,353	-2.09(-1.41%)
Jul 15, 2021	149.24	150.00	147.09	148.48	106,770,240	-0.67(-0.45%)
Jul 14, 2021	148.10	149.57	147.68	149.15	126,980,172	+3.51(+2.41%)
Jul 13, 2021	144.03	147.46	143.63	145.64	102,396,791	+1.14(+0.79%)
Jul 12, 2021	146.21	146.32	144.00	144.50	76,253,829	-0.61(-0.42%)
Jul 09, 2021	142.75	145.65	142.65	145.11	99,890,800	+1.87(+1.31%)
Jul 08, 2021	141.58	144.06	140.66	143.24	105,604,984	-1.33(-0.92%)
Jul 07, 2021	143.54	144.89	142.66	144.57	104,840,311	+2.55(+1.80%)
Jul 06, 2021	140.07	143.15	140.07	142.02	108,106,757	+2.06(+1.47%)
Jul 02, 2021	137.90	140.00	137.74	139.96	78,945,572	+2.69(+1.96%)
Jul 01, 2021	136.60	137.33	135.76	137.27	52,458,486	+0.31(+0.23%)
Jun 30, 2021	136.17	137.41	135.87	136.96	63,220,466	+0.63(+0.46%)
Jun 29, 2021	134.80	136.49	134.35	136.33	64,551,129	+1.55(+1.15%)
Jun 28, 2021	133.41	135.24	133.35	134.78	62,078,395	+1.67(+1.25%)
Jun 25, 2021	133.46	133.89	132.81	133.11	70,783,746	-0.30(-0.22%)
Jun 24, 2021	134.45	134.64	132.93	133.41	68,672,741	-0.29(-0.22%)
Jun 23, 2021	133.77	134.32	133.23	133.70	60,169,921	-0.27(-0.20%)
Jun 22, 2021	132.13	134.08	131.62	133.97	74,736,849	+1.67(+1.26%)
Jun 21, 2021	130.30	132.41	129.21	132.30	79,612,075	+1.84(+1.41%)
Jun 18, 2021	130.71	131.51	130.24	130.46	108,953,309	-1.33(-1.01%)
Jun 17, 2021	129.80	132.55	129.65	131.79	96,674,389	+1.65(+1.27%)
Jun 16, 2021	130.37	130.89	128.46	130.14	91,742,645	+0.50(+0.39%)
Jun 15, 2021	129.94	130.60	129.41	129.64	62,708,598	-0.84(-0.64%)
Jun 14, 2021	127.82	130.54	127.07	130.48	96,842,724	+3.13(+2.46%)
Jun 11, 2021	126.53	127.44	126.10	127.35	53,522,373	+1.24(+0.98%)
Jun 10, 2021	127.02	128.19	125.94	126.11	71,135,427	-1.02(-0.80%)
Jun 09, 2021	127.21	127.75	126.52	127.13	56,850,724	+0.39(+0.31%)
Jun 08, 2021	126.60	128.46	126.21	126.74	74,371,461	+0.84(+0.67%)
Jun 07, 2021	126.17	126.32	124.83	125.90	70,998,298	+0.01(+0.01%)
Jun 04, 2021	124.07	126.16	123.85	125.89	75,169,344	+2.35(+1.90%)
Jun 03, 2021	124.68	124.85	123.13	123.54	76,140,002	-1.52(-1.22%)
Jun 02, 2021	124.28	125.24	124.05	125.06	59,233,495	+0.78(+0.63%)
Jun 01, 2021	125.08	125.35	123.94	124.28	67,793,995	-0.33(-0.26%)
May 28, 2021	125.57	125.80	124.55	124.61	71,311,109	-0.67(-0.53%)
May 27, 2021	126.44	127.64	125.08	125.28	94,554,972	-1.57(-1.24%)
May 26, 2021	126.96	127.39	126.42	126.85	56,542,986	-0.05(-0.04%)
May 25, 2021	127.82	128.32	126.32	126.90	71,964,938	-0.20(-0.16%)
May 24, 2021	126.01	127.94	125.94	127.10	63,037,951	+1.67(+1.33%)
May 21, 2021	127.82	128.00	125.21	125.43	79,295,436	-1.88(-1.48%)
May 20, 2021	125.23	127.72	125.10	127.31	76,793,928	+2.62(+2.10%)
May 19, 2021	123.16	124.92	122.89	124.69	92,565,193	-0.16(-0.13%)
May 18, 2021	126.56	126.99	124.78	124.85	63,221,040	-1.42(-1.12%)
May 17, 2021	126.82	126.93	125.17	126.27	74,195,165	-1.18(-0.93%)
May 14, 2021	126.25	127.89	125.85	127.45	81,917,951	+2.48(+1.98%)
May 13, 2021	124.58	126.15	124.26	124.97	105,790,500	+2.20(+1.79%)
May 12, 2021	123.40	124.64	122.25	122.77	112,048,590	-3.14(-2.49%)
May 11, 2021	123.50	126.27	122.77	125.91	126,097,874	-0.94(-0.74%)
May 10, 2021	129.41	129.54	126.81	126.85	87,988,199	-3.36(-2.58%)
May 07, 2021	130.85	131.26	129.48	130.21	78,973,273	+0.47(+0.36%)
May 06, 2021	127.89	129.75	127.13	129.74	78,040,501	+1.64(+1.28%)
May 05, 2021	129.20	130.45	127.97	128.10	83,908,810	+0.25(+0.20%)
May 04, 2021	131.19	131.49	126.70	127.85	137,463,744	-4.69(-3.54%)
May 03, 2021	132.04	134.07	131.83	132.54	75,084,522	+1.08(+0.82%)
Apr 30, 2021	131.78	133.56	131.07	131.46	109,839,400	-2.02(-1.51%)
Apr 29, 2021	136.47	137.07	132.45	133.48	150,918,527	-0.10(-0.07%)
Apr 28, 2021	134.31	135.02	133.08	133.58	107,350,370	-0.81(-0.60%)
Apr 27, 2021	135.01	135.41	134.11	134.39	65,978,626	-0.33(-0.24%)
Apr 26, 2021	134.83	135.06	133.56	134.72	66,844,818	+0.40(+0.30%)
Apr 23, 2021	132.16	135.12	132.16	134.32	78,756,700	+2.38(+1.80%)
Apr 22, 2021	133.04	134.15	131.41	131.94	84,517,459	-1.56(-1.17%)
Apr 21, 2021	132.36	133.75	131.30	133.50	68,765,450	+0.39(+0.29%)
Apr 20, 2021	135.02	135.53	131.81	133.11	94,725,382	-1.73(-1.28%)
Apr 19, 2021	133.51	135.47	133.34	134.84	94,177,569	+0.68(+0.51%)
Apr 16, 2021	134.30	134.67	133.28	134.16	84,922,300	-0.34(-0.25%)
Apr 15, 2021	133.82	135.00	133.64	134.50	89,308,975	+2.47(+1.87%)
Apr 14, 2021	134.94	135.00	131.65	132.03	87,162,415	-2.40(-1.79%)
Apr 13, 2021	132.44	134.66	131.93	134.43	91,148,136	+3.19(+2.43%)
Apr 12, 2021	132.52	132.85	130.63	131.24	91,335,251	-1.75(-1.32%)
Apr 09, 2021	129.80	133.04	129.47	132.99	106,686,700	+2.63(+2.02%)
Apr 08, 2021	128.95	130.39	128.52	130.36	88,724,171	+2.46(+1.92%)
Apr 07, 2021	125.83	127.92	125.14	127.90	83,334,181	+1.69(+1.34%)
Apr 06, 2021	126.50	127.13	125.65	126.21	80,116,925	+0.31(+0.25%)
Apr 05, 2021	123.87	126.16	123.07	125.90	88,493,844	+2.90(+2.36%)
Apr 01, 2021	123.66	124.18	122.49	123.00	75,089,100	+0.85(+0.70%)
Mar 31, 2021	121.65	123.52	121.15	122.15	118,235,737	+2.25(+1.88%)
Mar 30, 2021	120.11	120.40	118.86	119.90	85,571,449	-1.49(-1.23%)
Mar 29, 2021	121.65	122.58	120.73	121.39	80,781,331	+0.18(+0.15%)
Mar 26, 2021	120.35	121.48	118.92	121.21	94,071,200	+0.62(+0.51%)
Mar 25, 2021	119.54	121.66	119.00	120.59	98,760,662	+0.50(+0.42%)
Mar 24, 2021	122.82	122.90	120.07	120.09	88,391,906	-2.45(-2.00%)
Mar 23, 2021	123.33	124.24	122.14	122.54	95,401,825	-0.85(-0.69%)
Mar 22, 2021	120.33	123.87	120.26	123.39	111,815,305	+3.40(+2.83%)
Mar 19, 2021	119.90	121.43	119.68	119.99	185,549,488	-0.54(-0.45%)
Mar 18, 2021	122.88	123.18	120.32	120.53	121,336,158	-4.23(-3.39%)
Mar 17, 2021	124.05	125.86	122.34	124.76	111,826,050	-0.81(-0.65%)
Mar 16, 2021	125.70	127.22	124.71	125.57	115,115,318	+1.58(+1.27%)
Mar 15, 2021	121.41	124.00	120.42	123.99	92,511,426	+2.96(+2.45%)
Mar 12, 2021	120.40	121.17	119.16	121.03	88,105,000	-0.93(-0.76%)
Mar 11, 2021	122.54	123.21	121.26	121.96	102,756,449	+1.98(+1.65%)
Mar 10, 2021	121.69	122.17	119.45	119.98	111,763,680	-1.10(-0.91%)
Mar 09, 2021	119.03	122.06	118.79	121.08	129,157,862	+4.72(+4.06%)
Mar 08, 2021	120.93	121.00	116.21	116.36	153,905,428	-5.06(-4.17%)
Mar 05, 2021	120.98	121.93	117.57	121.42	153,766,600	+1.29(+1.07%)
Mar 04, 2021	121.75	123.60	118.62	120.13	177,282,020	-1.93(-1.58%)
Mar 03, 2021	124.81	125.71	121.84	122.06	112,413,612	-3.06(-2.45%)
Mar 02, 2021	128.41	128.72	125.01	125.12	102,015,581	-2.67(-2.09%)
Mar 01, 2021	123.75	127.93	122.79	127.79	115,984,184	+6.53(+5.39%)
Feb 26, 2021	122.59	124.85	121.20	121.26	164,560,300	+0.27(+0.22%)
Feb 25, 2021	124.68	126.46	120.54	120.99	147,289,880	-4.36(-3.48%)
Feb 24, 2021	124.94	125.56	122.23	125.35	110,692,469	-0.51(-0.41%)
Feb 23, 2021	123.76	126.71	118.39	125.86	157,839,275	-0.14(-0.11%)
Feb 22, 2021	128.01	129.72	125.60	126.00	103,607,056	-3.87(-2.98%)
Feb 19, 2021	130.24	130.71	128.80	129.87	87,668,800	+0.16(+0.12%)
Feb 18, 2021	129.20	129.99	127.41	129.71	96,655,344	-1.13(-0.86%)
Feb 17, 2021	131.25	132.22	129.47	130.84	97,938,852	-2.35(-1.76%)
Feb 16, 2021	135.49	136.01	132.79	133.19	80,216,574	-2.18(-1.61%)
Feb 12, 2021	134.35	135.53	133.69	135.37	60,145,100	+0.24(+0.18%)
Feb 11, 2021	135.90	136.39	133.77	135.13	64,154,106	-0.26(-0.19%)
Feb 10, 2021	136.48	136.99	134.40	135.39	72,860,004	-0.62(-0.46%)
Feb 09, 2021	136.62	137.88	135.85	136.01	76,544,915	-0.90(-0.66%)
Feb 08, 2021	136.03	136.96	134.92	136.91	71,136,838	+0.15(+0.11%)
Feb 05, 2021	137.35	137.42	135.86	136.76	75,693,800	-0.63(-0.46%)
Feb 04, 2021	136.30	137.40	134.59	137.39	83,940,972	+3.45(+2.58%)
Feb 03, 2021	135.76	135.77	133.61	133.94	87,911,230	-1.05(-0.78%)
Feb 02, 2021	135.73	136.31	134.61	134.99	82,930,792	+0.85(+0.63%)
Feb 01, 2021	133.75	135.38	130.93	134.14	105,981,070	+2.18(+1.65%)
Jan 29, 2021	135.83	136.74	130.21	131.96	177,523,800	-5.13(-3.74%)
Jan 28, 2021	139.52	141.99	136.70	137.09	141,879,464	-4.97(-3.50%)
Jan 27, 2021	143.43	144.30	140.41	142.06	139,102,845	-1.10(-0.77%)
Jan 26, 2021	143.60	144.30	141.37	143.16	97,364,320	+0.24(+0.17%)
Jan 25, 2021	143.07	145.09	136.54	142.92	157,292,600	+3.85(+2.77%)
Jan 22, 2021	136.28	139.85	135.02	139.07	114,459,300	+2.20(+1.61%)
Jan 21, 2021	133.80	139.67	133.59	136.87	120,113,362	+4.84(+3.67%)
Jan 20, 2021	128.66	132.49	128.55	132.03	103,819,757	+4.20(+3.29%)
Jan 19, 2021	127.78	128.71	126.94	127.83	90,295,665	+0.69(+0.54%)
Jan 15, 2021	128.78	130.22	127.00	127.14	111,598,500	-1.77(-1.37%)
Jan 14, 2021	130.80	131.00	128.76	128.91	90,006,558	-1.98(-1.51%)
Jan 13, 2021	128.76	131.45	128.49	130.89	88,416,569	+2.09(+1.62%)
Jan 12, 2021	128.50	129.69	126.86	128.80	91,727,444	-0.18(-0.14%)
Jan 11, 2021	129.19	130.17	128.50	128.98	100,384,061	-3.07(-2.32%)
Jan 08, 2021	132.43	132.63	130.23	132.05	105,158,200	+1.13(+0.86%)
Jan 07, 2021	128.36	131.63	127.86	130.92	109,001,562	+4.32(+3.41%)
Jan 06, 2021	127.72	131.05	126.38	126.60	154,624,979	-4.41(-3.37%)
Jan 05, 2021	128.89	131.74	128.43	131.01	97,320,675	+1.60(+1.24%)

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.