FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
217.73 USD  -3.23 (-1.46%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 82.96 83.07 81.64 82.53 122,905,790 -0.21(-0.25%)
May 30, 2012 81.31 82.86 80.94 82.74 132,221,460 +0.99(+1.21%)
May 29, 2012 81.56 82.00 80.76 81.75 94,996,545 +1.43(+1.77%)
May 25, 2012 80.66 80.84 79.78 80.33 82,116,552 -0.43(-0.54%)
May 24, 2012 82.27 82.36 80.18 80.76 123,886,371 -0.75(-0.92%)
May 23, 2012 79.64 81.83 79.03 81.51 145,933,494 +1.94(+2.44%)
May 22, 2012 81.36 81.98 78.94 79.57 173,497,016 -0.62(-0.77%)
May 21, 2012 76.36 80.22 76.29 80.18 157,557,715 +4.41(+5.83%)
May 18, 2012 76.28 77.63 74.60 75.77 183,072,463 +0.04(+0.05%)
May 17, 2012 77.90 78.21 75.73 75.73 179,038,706 -2.28(-2.92%)
May 16, 2012 79.15 79.56 77.29 78.01 140,092,715 -1.01(-1.28%)
May 15, 2012 80.21 80.46 78.82 79.02 118,944,175 -0.72(-0.90%)
May 14, 2012 80.37 81.07 79.66 79.75 88,066,734 -1.21(-1.50%)
May 11, 2012 80.71 82.07 80.62 80.96 99,886,332 -0.54(-0.67%)
May 10, 2012 82.08 82.27 81.21 81.50 83,171,326 +0.19(+0.24%)
May 09, 2012 80.53 82.00 80.12 81.31 120,087,352 +0.14(+0.18%)
May 08, 2012 81.37 81.64 79.82 81.17 124,150,152 -0.19(-0.23%)
May 07, 2012 80.21 81.82 80.18 81.35 115,028,781 +0.60(+0.75%)
May 04, 2012 82.44 82.62 80.74 80.75 132,497,421 -2.37(-2.85%)
May 03, 2012 84.36 84.49 82.90 83.12 97,528,277 -0.59(-0.71%)
May 02, 2012 82.89 83.91 82.69 83.71 106,836,765 +0.55(+0.66%)
May 01, 2012 83.56 85.25 83.03 83.16 152,571,125 -0.26(-0.32%)
Apr 30, 2012 85.40 85.49 83.29 83.43 126,386,764 -2.72(-3.15%)
Apr 27, 2012 86.44 86.60 85.79 86.14 101,692,500 -0.67(-0.77%)
Apr 26, 2012 87.75 87.81 86.02 86.81 133,744,688 -0.33(-0.38%)
Apr 25, 2012 87.95 88.29 86.57 87.14 226,174,970 +7.10(+8.87%)
Apr 24, 2012 80.37 81.10 79.29 80.04 266,844,095 -1.63(-2.00%)
Apr 23, 2012 81.52 82.27 79.52 81.67 241,443,699 -0.18(-0.22%)
Apr 20, 2012 84.48 84.95 81.49 81.85 257,743,808 -2.07(-2.46%)
Apr 19, 2012 85.75 86.39 83.50 83.92 208,406,121 -2.99(-3.44%)
Apr 18, 2012 87.67 88.61 86.10 86.91 238,325,605 -0.19(-0.22%)
Apr 17, 2012 82.71 87.14 81.70 87.10 256,107,985 +4.22(+5.10%)
Apr 16, 2012 87.15 87.18 82.61 82.88 262,445,631 -3.59(-4.15%)
Apr 13, 2012 89.16 89.24 86.22 86.46 214,911,067 -2.51(-2.82%)
Apr 12, 2012 89.29 90.19 88.64 88.97 153,284,726 -0.49(-0.55%)
Apr 11, 2012 90.89 90.98 89.05 89.46 173,967,906 -0.32(-0.36%)
Apr 10, 2012 91.42 92.00 89.43 89.78 222,081,055 -1.11(-1.22%)
Apr 09, 2012 89.45 91.41 89.33 90.89 149,249,163 +0.36(+0.40%)
Apr 05, 2012 89.57 90.67 89.06 90.53 160,099,814 +1.34(+1.50%)
Apr 04, 2012 89.19 89.41 88.14 89.19 143,045,224 -0.72(-0.80%)
Apr 03, 2012 89.61 90.32 88.93 89.90 208,197,311 +1.53(+1.73%)
Apr 02, 2012 85.98 88.40 85.77 88.38 149,150,330 +2.73(+3.18%)
Mar 30, 2012 86.97 87.22 85.42 85.65 182,759,395 -1.47(-1.69%)
Mar 29, 2012 87.54 88.08 86.75 87.12 151,652,165 -1.11(-1.26%)
Mar 28, 2012 88.34 88.78 87.19 88.23 163,695,518 +0.45(+0.51%)
Mar 27, 2012 86.60 88.04 86.58 87.78 151,388,195 +1.07(+1.24%)
Mar 26, 2012 85.68 86.74 85.04 86.71 148,791,951 +1.56(+1.83%)
Mar 23, 2012 85.78 85.97 84.91 85.15 107,621,815 -0.47(-0.55%)
Mar 22, 2012 85.40 86.36 85.08 85.62 155,955,730 -0.45(-0.52%)
Mar 21, 2012 86.11 87.09 85.92 86.07 160,701,968 -0.49(-0.57%)
Mar 20, 2012 85.64 86.70 83.14 86.57 203,803,649 +0.69(+0.81%)
Mar 19, 2012 85.48 85.97 84.15 85.87 224,765,884 +2.22(+2.65%)
Mar 16, 2012 83.53 84.17 82.57 83.65 206,371,879 +0.00(+0.00%)
Mar 15, 2012 85.66 85.72 82.65 83.65 289,659,489 -0.57(-0.68%)
Mar 14, 2012 82.58 84.96 82.20 84.23 353,942,148 +3.07(+3.78%)
Mar 13, 2012 79.65 81.17 79.39 81.16 172,349,800 +2.30(+2.92%)
Mar 12, 2012 78.43 78.86 78.14 78.86 101,240,608 +0.98(+1.25%)
Mar 09, 2012 77.74 78.25 77.59 77.88 104,724,732 +0.45(+0.59%)
Mar 08, 2012 76.38 77.57 76.02 77.43 128,742,404 +1.61(+2.13%)
Mar 07, 2012 76.69 76.83 74.76 75.81 199,352,566 +0.06(+0.08%)
Mar 06, 2012 74.81 76.24 73.75 75.75 202,287,225 -0.41(-0.54%)
Mar 05, 2012 77.92 78.21 75.14 76.17 201,996,837 -1.72(-2.20%)
Mar 02, 2012 77.75 78.11 77.50 77.88 107,927,589 +0.10(+0.13%)
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.