FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.87 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:08 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 64.26 64.55 63.09 63.24 774,969,300 -1.35(-2.08%)
Mar 27, 2013 65.21 65.26 64.39 64.58 579,665,100 -1.29(-1.96%)
Mar 26, 2013 66.49 66.55 65.79 65.88 515,014,500 -0.35(-0.53%)
Mar 25, 2013 66.38 67.14 65.97 66.23 876,987,300 +0.24(+0.36%)
Mar 22, 2013 64.94 66.01 64.73 65.99 691,434,100 +1.31(+2.03%)
Mar 21, 2013 64.32 65.43 64.30 64.68 670,697,300 +0.09(+0.14%)
Mar 20, 2013 65.35 65.38 64.23 64.58 540,156,400 -0.34(-0.53%)
Mar 19, 2013 65.64 65.85 64.07 64.93 921,856,600 -0.18(-0.27%)
Mar 18, 2013 63.06 65.35 63.03 65.10 1,060,845,100 +1.72(+2.72%)
Mar 15, 2013 62.56 63.46 62.46 63.38 1,126,931,400 +1.59(+2.58%)
Mar 14, 2013 61.83 62.09 61.49 61.79 531,782,300 +0.59(+0.97%)
Mar 13, 2013 61.21 62.07 60.77 61.19 709,711,100 -0.01(-0.02%)
Mar 12, 2013 62.23 62.70 61.08 61.20 815,345,300 -1.35(-2.16%)
Mar 11, 2013 61.39 62.72 60.73 62.55 829,913,000 +0.88(+1.42%)
Mar 08, 2013 61.40 62.20 61.23 61.67 685,093,500 +0.16(+0.26%)
Mar 07, 2013 60.64 61.72 60.15 61.51 819,828,800 +0.70(+1.16%)
Mar 06, 2013 62.07 62.18 60.63 60.81 805,437,500 -0.78(-1.27%)
Mar 05, 2013 60.21 62.17 60.11 61.59 1,117,258,800 +1.58(+2.64%)
Mar 04, 2013 61.11 61.17 59.86 60.01 1,019,822,300 -1.49(-2.42%)
Mar 01, 2013 62.57 62.60 61.43 61.50 966,784,700 -1.56(-2.48%)
Feb 28, 2013 63.44 63.98 63.06 63.06 564,401,600 -0.45(-0.71%)
Feb 27, 2013 64.06 64.63 62.95 63.51 1,027,863,200 -0.63(-0.98%)
Feb 26, 2013 63.40 64.51 62.52 64.14 877,624,300 +0.88(+1.39%)
Feb 25, 2013 64.84 65.02 63.22 63.26 652,013,600 -1.14(-1.78%)
Feb 22, 2013 64.18 64.51 63.80 64.40 578,645,900 +0.68(+1.06%)
Feb 21, 2013 63.71 64.17 63.26 63.72 782,569,200 -0.40(-0.62%)
Feb 20, 2013 65.38 65.38 64.11 64.12 833,529,200 -1.59(-2.42%)
Feb 19, 2013 65.87 66.10 64.84 65.71 762,621,300 -0.02(-0.04%)
Feb 15, 2013 66.98 67.17 65.70 65.74 685,554,100 -0.92(-1.38%)
Feb 14, 2013 66.36 67.38 66.29 66.66 621,731,600 -0.06(-0.09%)
Feb 13, 2013 66.74 67.66 66.17 66.72 831,613,300 -0.13(-0.19%)
Feb 12, 2013 68.50 68.91 66.82 66.84 1,065,843,100 -1.72(-2.51%)
Feb 11, 2013 68.07 69.28 67.61 68.56 905,608,200 +0.71(+1.04%)
Feb 08, 2013 67.71 68.40 66.89 67.85 1,108,027,200 +0.97(+1.44%)
Feb 07, 2013 66.18 67.14 64.87 66.89 1,233,016,400 +1.55(+2.38%)
Feb 06, 2013 65.21 66.64 64.65 65.34 1,038,986,200 +2.15(+3.40%)
Feb 04, 2013 64.84 65.13 63.14 63.19 834,955,100 -1.61(-2.49%)
Feb 01, 2013 65.59 65.64 64.05 64.80 944,097,700 -0.27(-0.41%)
Jan 31, 2013 65.28 65.61 65.00 65.07 558,835,200 -0.19(-0.29%)
Jan 30, 2013 65.29 66.09 64.93 65.26 730,021,600 -0.21(-0.31%)
Jan 29, 2013 65.50 65.74 64.59 65.47 999,526,500 +1.21(+1.88%)
Jan 28, 2013 62.55 64.74 62.27 64.26 1,374,655,800 +1.42(+2.26%)
Jan 25, 2013 64.53 65.18 62.14 62.84 2,114,046,200 -1.52(-2.36%)
Jan 24, 2013 65.71 66.53 64.32 64.36 2,556,491,700 -9.07(-12.36%)
Jan 23, 2013 72.69 73.57 72.11 73.43 1,507,641,800 +1.32(+1.83%)
Jan 22, 2013 72.08 72.55 70.95 72.11 807,706,200 +0.68(+0.95%)
Jan 18, 2013 71.22 71.75 70.91 71.43 827,614,900 -0.38(-0.53%)
Jan 17, 2013 72.90 72.96 71.72 71.81 793,937,200 -0.49(-0.67%)
Jan 16, 2013 70.66 72.78 70.36 72.30 1,208,908,400 +2.88(+4.15%)
Jan 15, 2013 71.19 71.28 69.05 69.42 1,534,351,700 -2.26(-3.15%)
Jan 14, 2013 71.81 72.50 71.22 71.68 1,284,863,300 -2.65(-3.57%)
Jan 11, 2013 74.43 75.05 74.15 74.33 613,386,900 -0.46(-0.61%)
Jan 10, 2013 75.51 75.53 73.65 74.79 1,052,005,500 +0.92(+1.24%)
Jan 09, 2013 74.64 75.00 73.71 73.87 713,307,700 -1.17(-1.56%)
Jan 08, 2013 75.60 75.98 74.46 75.04 802,737,600 +0.20(+0.27%)
Jan 07, 2013 74.57 75.61 73.60 74.84 847,273,700 -0.44(-0.59%)
Jan 04, 2013 76.71 76.95 75.12 75.29 1,040,083,800 -2.16(-2.79%)
Jan 03, 2013 78.27 78.52 77.29 77.44 617,689,100 -0.99(-1.26%)
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.