FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
209.75 USD  +0.88 (+0.42%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 86.18 87.39 86.10 87.25 115,461,521 +2.25(+2.64%)
Jul 30, 2012 84.42 85.63 83.97 85.00 94,678,073 +1.41(+1.69%)
Jul 27, 2012 82.14 83.69 81.66 83.59 101,013,241 +1.47(+1.79%)
Jul 26, 2012 82.82 82.91 81.48 82.13 101,655,932 -0.01(-0.02%)
Jul 25, 2012 82.07 82.97 81.43 82.14 219,237,816 -3.71(-4.32%)
Jul 24, 2012 86.77 87.10 85.50 85.85 139,897,317 -0.42(-0.48%)
Jul 23, 2012 84.91 86.56 83.96 86.26 121,780,043 -0.07(-0.08%)
Jul 20, 2012 87.58 87.78 86.24 86.33 99,367,450 -1.43(-1.63%)
Jul 19, 2012 87.33 87.91 86.57 87.76 109,038,475 +1.15(+1.33%)
Jul 18, 2012 86.66 86.91 86.22 86.61 63,017,129 -0.10(-0.11%)
Jul 17, 2012 87.26 87.36 86.16 86.71 73,405,234 +0.00(+0.00%)
Jul 16, 2012 86.45 87.37 86.43 86.70 75,291,405 +0.28(+0.32%)
Jul 13, 2012 86.14 86.74 85.71 86.42 77,854,728 +0.87(+1.01%)
Jul 12, 2012 85.75 86.21 84.67 85.56 106,890,196 -0.79(-0.91%)
Jul 11, 2012 86.59 86.81 85.32 86.35 117,203,709 -0.54(-0.62%)
Jul 10, 2012 88.28 88.55 86.47 86.89 127,833,286 -0.81(-0.93%)
Jul 09, 2012 86.47 87.70 86.30 87.70 94,721,683 +1.14(+1.32%)
Jul 06, 2012 86.73 86.92 85.94 86.55 104,757,156 -0.58(-0.67%)
Jul 05, 2012 85.79 87.76 85.66 87.13 121,004,422 +1.50(+1.76%)
Jul 03, 2012 84.98 85.71 84.86 85.63 60,428,165 +0.98(+1.16%)
Jul 02, 2012 83.53 84.78 83.37 84.65 99,887,760 +1.22(+1.46%)
Jun 29, 2012 82.57 83.43 82.04 83.43 105,188,188 +2.14(+2.63%)
Jun 28, 2012 81.67 82.00 80.80 81.29 70,645,512 -0.78(-0.95%)
Jun 27, 2012 82.14 82.39 81.70 82.07 50,748,299 +0.35(+0.43%)
Jun 26, 2012 81.62 82.07 81.05 81.72 69,133,274 +0.18(+0.22%)
Jun 25, 2012 82.47 82.83 81.48 81.54 76,010,039 -1.62(-1.95%)
Jun 22, 2012 82.72 83.17 82.20 83.16 71,186,311 +0.63(+0.77%)
Jun 21, 2012 83.63 84.03 82.49 82.52 81,579,526 -1.15(-1.38%)
Jun 20, 2012 84.03 84.18 82.97 83.68 89,725,629 -0.24(-0.28%)
Jun 19, 2012 83.34 84.29 83.30 83.92 90,271,090 +0.23(+0.28%)
Jun 18, 2012 81.57 83.98 81.48 83.68 109,953,312 +1.66(+2.03%)
Jun 15, 2012 81.57 82.09 81.36 82.02 83,813,380 +0.37(+0.45%)
Jun 14, 2012 81.61 81.93 81.04 81.65 86,375,072 -0.09(-0.11%)
Jun 13, 2012 82.07 82.64 81.48 81.74 73,394,825 -0.57(-0.69%)
Jun 12, 2012 82.07 82.37 80.96 82.31 108,835,398 +0.71(+0.87%)
Jun 11, 2012 83.96 84.07 81.52 81.60 147,658,350 -1.31(-1.58%)
Jun 08, 2012 81.66 82.94 81.29 82.90 86,872,870 +1.23(+1.50%)
Jun 07, 2012 82.47 82.47 81.50 81.67 94,938,599 +0.04(+0.05%)
Jun 06, 2012 81.11 81.98 80.79 81.64 100,163,476 +1.23(+1.53%)
Jun 05, 2012 80.18 80.92 79.76 80.40 96,973,072 -0.21(-0.26%)
Jun 04, 2012 80.21 81.07 78.36 80.61 139,051,626 +0.47(+0.59%)
Jun 01, 2012 81.31 81.81 80.07 80.14 130,161,801 -2.39(-2.90%)
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%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More