FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
220.96 USD  -1.81 (-0.81%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 72.93 76.49 72.71 76.02 1,154,111,700 +3.23(+4.43%)
Dec 28, 2012 72.90 73.50 72.59 72.80 619,987,200 -0.78(-1.06%)
Dec 27, 2012 73.36 73.75 72.09 73.58 796,460,700 +0.29(+0.40%)
Dec 26, 2012 74.14 74.21 73.02 73.29 529,263,700 -1.02(-1.38%)
Dec 24, 2012 74.34 74.89 74.10 74.31 307,568,100 +0.12(+0.16%)
Dec 21, 2012 73.21 74.24 72.89 74.19 1,043,469,700 -0.34(-0.46%)
Dec 20, 2012 75.71 75.74 74.13 74.53 842,956,800 -0.65(-0.87%)
Dec 19, 2012 75.92 76.24 75.07 75.19 786,396,100 -1.08(-1.42%)
Dec 18, 2012 75.00 76.41 74.32 76.27 1,094,949,100 +2.15(+2.90%)
Dec 17, 2012 72.70 74.29 71.60 74.12 1,325,812,600 +1.29(+1.77%)
Dec 14, 2012 73.54 74.02 72.23 72.83 1,766,763,600 -2.84(-3.76%)
Dec 13, 2012 75.88 76.81 75.11 75.67 1,094,204,300 -1.33(-1.73%)
Dec 12, 2012 78.25 78.29 76.61 77.00 852,502,000 -0.34(-0.44%)
Dec 11, 2012 77.11 78.51 76.77 77.34 1,036,604,800 +1.65(+2.18%)
Dec 10, 2012 75.00 76.93 74.51 75.69 1,103,347,700 -0.49(-0.64%)
Dec 07, 2012 79.06 79.31 75.71 76.18 1,377,321,400 -2.00(-2.56%)
Dec 06, 2012 75.56 79.04 74.09 78.18 2,060,121,700 +1.21(+1.57%)
Dec 05, 2012 81.27 81.32 76.97 76.97 1,828,116,500 -5.29(-6.44%)
Dec 04, 2012 83.11 83.11 81.73 82.26 974,869,700 -1.35(-1.61%)
Nov 30, 2012 83.83 84.06 83.24 83.61 684,809,300 -0.58(-0.69%)
Nov 29, 2012 84.32 84.89 83.61 84.19 900,722,900 +0.92(+1.10%)
Nov 28, 2012 82.47 83.69 81.75 83.28 911,512,700 -0.26(-0.31%)
Nov 27, 2012 84.22 84.35 82.87 83.54 933,327,500 -0.68(-0.81%)
Nov 26, 2012 82.27 84.29 81.96 84.22 1,103,514,300 +2.58(+3.15%)
Nov 23, 2012 81.02 81.71 80.37 81.64 68,206,579 +1.40(+1.74%)
Nov 21, 2012 80.61 81.05 79.51 80.24 93,306,759 +0.11(+0.14%)
Nov 20, 2012 81.70 81.71 79.23 80.13 160,596,282 -0.69(-0.85%)
Nov 19, 2012 77.24 81.07 77.13 80.82 205,595,026 +5.44(+7.21%)
Nov 16, 2012 75.03 75.71 72.25 75.38 316,722,763 +0.29(+0.39%)
Nov 15, 2012 76.79 77.07 74.66 75.09 197,268,750 -1.61(-2.10%)
Nov 14, 2012 77.93 78.21 76.60 76.70 119,170,233 -0.86(-1.11%)
Nov 13, 2012 76.99 78.64 76.62 77.56 133,228,228 +0.01(+0.01%)
Nov 12, 2012 79.16 79.21 76.95 77.55 128,836,470 -0.60(-0.77%)
Nov 09, 2012 77.20 79.27 76.25 78.15 232,476,496 +1.33(+1.73%)
Nov 08, 2012 80.09 80.32 76.47 76.82 263,679,353 -2.89(-3.63%)
Nov 07, 2012 81.98 82.08 79.39 79.71 198,258,837 -3.55(-4.26%)
Nov 06, 2012 84.26 84.31 82.87 83.26 93,612,113 -0.25(-0.30%)
Nov 05, 2012 83.36 83.97 82.51 83.52 132,221,831 +1.12(+1.36%)
Nov 02, 2012 85.13 85.28 82.11 82.40 149,843,064 -2.82(-3.31%)
Nov 01, 2012 85.46 86.14 84.88 85.22 90,319,999 +0.17(+0.20%)
Oct 31, 2012 84.98 85.99 83.96 85.05 127,402,317 -1.24(-1.44%)
Oct 26, 2012 87.06 87.71 84.43 86.29 1,782,257,400 -0.79(-0.91%)
Oct 25, 2012 88.57 88.86 86.51 87.08 1,148,569,800 -1.04(-1.18%)
Oct 24, 2012 88.78 89.51 87.23 88.12 977,422,600 +0.50(+0.57%)
Oct 23, 2012 90.14 90.56 87.39 87.62 1,237,504,800 +0.50(+0.58%)
Oct 19, 2012 90.15 90.25 87.09 87.12 1,302,150,500 -3.26(-3.60%)
Oct 18, 2012 91.37 91.72 90.00 90.38 834,092,700 -1.71(-1.86%)
Oct 17, 2012 92.70 93.26 92.00 92.09 680,815,800 -0.74(-0.80%)
Oct 16, 2012 90.77 92.90 90.14 92.83 962,100,300 +2.15(+2.37%)
Oct 15, 2012 90.34 90.73 89.12 90.68 756,878,500 +0.72(+0.80%)
Oct 12, 2012 89.94 90.77 89.33 89.96 805,025,900 +0.23(+0.26%)
Oct 11, 2012 92.36 92.46 89.73 89.73 955,642,100 -1.83(-2.00%)
Oct 10, 2012 91.39 92.14 91.00 91.56 893,123,000 +0.72(+0.80%)
Oct 09, 2012 91.24 91.50 89.08 90.84 1,467,545,100 -0.33(-0.36%)
Oct 08, 2012 92.41 92.51 90.87 91.17 1,116,489,500 -2.06(-2.21%)
Oct 05, 2012 95.03 95.14 93.04 93.23 1,039,510,500 -2.03(-2.13%)
Oct 04, 2012 95.89 96.32 95.08 95.26 648,769,800 -0.66(-0.69%)
Oct 03, 2012 94.98 95.98 94.66 95.92 742,492,100 +1.45(+1.53%)
Oct 02, 2012 94.54 95.19 92.95 94.47 1,098,986,700 +0.27(+0.29%)
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.