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 (%)
Aug 31, 2011 55.80 56.01 54.55 54.98 130,622,149 -0.74(-1.32%)
Aug 30, 2011 55.46 55.98 55.17 55.71 104,357,239 +0.00(+0.01%)
Aug 29, 2011 55.45 55.93 55.43 55.71 101,185,091 +0.91(+1.67%)
Aug 26, 2011 53.02 54.83 52.97 54.80 160,368,761 +1.41(+2.64%)
Aug 25, 2011 52.15 53.64 52.14 53.39 217,680,197 -0.35(-0.65%)
Aug 24, 2011 53.35 54.14 52.94 53.74 146,402,949 +0.37(+0.69%)
Aug 23, 2011 51.47 53.38 51.00 53.37 164,093,629 +2.45(+4.81%)
Aug 22, 2011 52.07 52.13 50.73 50.92 133,662,172 +0.06(+0.12%)
Aug 19, 2011 51.74 52.43 50.86 50.86 193,970,546 -1.43(-2.74%)
Aug 18, 2011 52.98 53.24 51.62 52.29 212,677,794 -2.06(-3.78%)
Aug 17, 2011 54.62 54.93 54.00 54.35 110,125,183 -0.01(-0.01%)
Aug 16, 2011 54.50 54.77 53.72 54.35 124,680,318 -0.42(-0.76%)
Aug 15, 2011 54.23 55.00 54.01 54.77 115,047,513 +0.92(+1.70%)
Aug 12, 2011 54.01 54.23 53.46 53.86 132,243,405 +0.47(+0.88%)
Aug 11, 2011 52.93 53.64 52.10 53.39 185,373,594 +1.43(+2.75%)
Aug 10, 2011 53.02 53.52 51.79 51.96 219,497,285 -1.47(-2.76%)
Aug 09, 2011 52.77 53.52 50.71 53.43 270,383,778 +2.97(+5.89%)
Aug 08, 2011 51.67 52.54 50.43 50.46 285,508,839 -2.92(-5.46%)
Aug 05, 2011 54.35 54.79 51.80 53.37 301,140,350 -0.54(-0.99%)
Aug 04, 2011 55.63 55.90 53.91 53.91 217,579,670 -2.17(-3.87%)
Aug 03, 2011 55.85 56.22 54.61 56.08 184,711,219 +0.52(+0.94%)
Aug 02, 2011 56.81 56.84 55.48 55.56 159,710,614 -1.12(-1.98%)
Aug 01, 2011 56.83 57.07 56.05 56.68 152,863,711 +0.90(+1.61%)
Jul 29, 2011 55.38 56.45 54.86 55.78 158,145,890 -0.19(-0.34%)
Jul 28, 2011 55.95 56.71 55.45 55.97 148,387,365 -0.11(-0.20%)
Jul 27, 2011 57.23 57.52 56.02 56.08 164,596,439 -1.55(-2.68%)
Jul 26, 2011 57.14 57.79 57.10 57.63 119,043,932 +0.70(+1.23%)
Jul 25, 2011 55.76 57.14 55.66 56.93 147,289,401 +0.74(+1.32%)
Jul 22, 2011 55.76 56.44 55.39 56.19 129,181,885 +0.86(+1.55%)
Jul 21, 2011 55.28 55.72 54.84 55.33 131,505,955 +0.06(+0.10%)
Jul 20, 2011 56.59 56.61 55.14 55.27 235,135,768 +1.44(+2.67%)
Jul 19, 2011 54.00 54.09 53.33 53.84 202,636,602 +0.44(+0.82%)
Jul 18, 2011 52.20 53.52 52.18 53.40 142,897,517 +1.27(+2.43%)
Jul 15, 2011 51.60 52.14 51.31 52.13 121,116,338 +1.02(+2.00%)
Jul 14, 2011 51.57 51.66 50.91 51.11 107,406,950 -0.04(-0.07%)
Jul 13, 2011 51.19 51.43 50.91 51.15 97,798,981 +0.61(+1.21%)
Jul 12, 2011 50.50 51.10 49.80 50.54 112,793,688 -0.04(-0.07%)
Jul 11, 2011 50.91 51.40 50.40 50.57 110,667,732 -0.82(-1.59%)
Jul 08, 2011 50.48 51.43 50.31 51.39 122,481,639 +0.36(+0.70%)
Jul 07, 2011 50.67 51.14 50.57 51.03 99,823,969 +0.78(+1.55%)
Jul 06, 2011 49.85 50.59 49.53 50.25 111,043,583 +0.33(+0.67%)
Jul 05, 2011 49.00 49.98 48.93 49.92 88,759,832 +0.88(+1.80%)
Jul 01, 2011 47.99 49.07 47.74 49.04 108,828,209 +1.08(+2.26%)
Jun 30, 2011 47.81 48.02 47.55 47.95 80,738,301 +0.23(+0.49%)
Jun 29, 2011 48.01 48.05 47.41 47.72 88,135,964 -0.17(-0.36%)
Jun 28, 2011 47.66 48.10 47.63 47.89 73,474,975 +0.46(+0.97%)
Jun 27, 2011 47.10 47.70 46.75 47.43 84,950,201 +0.81(+1.74%)
Jun 24, 2011 47.34 47.59 46.44 46.62 109,981,312 -0.70(-1.47%)
Jun 23, 2011 45.56 47.38 45.45 47.32 139,758,465 +1.23(+2.67%)
Jun 22, 2011 46.45 46.99 46.05 46.09 97,527,878 -0.38(-0.83%)
Jun 21, 2011 45.24 46.54 45.03 46.47 123,256,336 +1.43(+3.17%)
Jun 20, 2011 44.98 45.39 44.36 45.05 160,066,956 -0.71(-1.54%)
Jun 17, 2011 47.00 47.04 45.62 45.75 153,872,649 -0.70(-1.51%)
Jun 16, 2011 46.70 46.95 45.48 46.45 127,541,071 -0.23(-0.49%)
Jun 15, 2011 47.11 47.19 46.41 46.68 99,797,173 -0.81(-1.71%)
Jun 14, 2011 47.14 47.61 47.04 47.49 83,568,282 +0.83(+1.79%)
Jun 13, 2011 46.74 46.90 46.44 46.66 82,368,041 +0.10(+0.21%)
Jun 10, 2011 47.22 47.38 46.50 46.56 108,529,400 -0.80(-1.69%)
Jun 09, 2011 47.61 47.67 47.25 47.36 68,756,226 -0.11(-0.23%)
Jun 08, 2011 47.40 47.83 47.24 47.46 83,420,582 +0.03(+0.06%)
Jun 07, 2011 48.31 48.32 47.41 47.43 132,432,846 -0.86(-1.77%)
Jun 06, 2011 49.41 49.58 48.26 48.29 115,379,740 -0.77(-1.57%)
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.