FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
265.82 USD  -1.28 (-0.48%)
Streaming Delayed Price  /  Updated: 1:06 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 65.08 65.46 64.72 65.21 97,919,731 +0.50(+0.77%)
Jan 30, 2012 63.67 64.84 63.63 64.72 94,704,001 +0.82(+1.28%)
Jan 27, 2012 63.48 64.07 63.40 63.90 74,971,631 +0.38(+0.60%)
Jan 26, 2012 64.05 64.11 63.31 63.52 80,992,464 -0.29(-0.45%)
Jan 25, 2012 64.92 64.92 63.39 63.81 239,425,746 +3.75(+6.24%)
Jan 24, 2012 60.73 60.73 59.94 60.06 133,566,363 -1.00(-1.64%)
Jan 23, 2012 60.38 61.21 60.33 61.06 76,326,082 +1.02(+1.69%)
Jan 20, 2012 61.07 61.07 59.96 60.04 103,492,249 -1.06(-1.74%)
Jan 19, 2012 61.45 61.62 60.93 61.11 65,307,830 -0.19(-0.32%)
Jan 18, 2012 60.99 61.35 60.90 61.30 69,104,959 +0.63(+1.04%)
Jan 17, 2012 60.60 60.86 60.42 60.67 60,603,879 +0.70(+1.16%)
Jan 13, 2012 59.96 60.06 59.81 59.97 56,539,749 -0.23(-0.37%)
Jan 12, 2012 60.33 60.41 59.82 60.20 53,146,233 -0.17(-0.27%)
Jan 11, 2012 60.38 60.41 59.90 60.36 53,767,833 -0.10(-0.16%)
Jan 10, 2012 60.84 60.86 60.21 60.46 64,536,227 +0.22(+0.36%)
Jan 09, 2012 60.79 61.11 60.19 60.25 98,409,983 -0.10(-0.16%)
Jan 06, 2012 59.97 60.39 59.89 60.34 79,596,412 +0.62(+1.05%)
Jan 05, 2012 59.28 59.79 58.95 59.72 67,730,572 +0.66(+1.11%)
Jan 04, 2012 58.57 59.24 58.47 59.06 65,004,821 +1.21(+2.08%)
Dec 30, 2011 57.89 58.04 57.64 57.86 44,943,710 -0.02(-0.03%)
Dec 29, 2011 57.63 57.95 57.22 57.87 53,774,959 +0.35(+0.62%)
Dec 28, 2011 58.13 58.32 57.33 57.52 57,100,526 -0.56(-0.96%)
Dec 27, 2011 57.59 58.44 57.57 58.08 66,241,161 +0.46(+0.79%)
Dec 23, 2011 57.10 57.66 57.07 57.62 67,401,964 +0.98(+1.74%)
Dec 21, 2011 56.67 56.76 56.00 56.64 65,481,577 +0.07(+0.13%)
Dec 20, 2011 55.39 56.59 55.32 56.56 84,156,779 +1.96(+3.59%)
Dec 19, 2011 54.64 54.98 54.35 54.60 58,704,464 +0.17(+0.31%)
Dec 16, 2011 54.34 54.88 54.22 54.43 105,394,401 +0.30(+0.55%)
Dec 15, 2011 54.76 54.82 54.04 54.13 64,047,949 -0.18(-0.33%)
Dec 14, 2011 55.24 55.34 53.95 54.31 101,711,092 -1.23(-2.22%)
Dec 13, 2011 56.14 56.49 55.30 55.54 84,730,548 -0.43(-0.77%)
Dec 12, 2011 55.95 56.27 55.64 55.98 74,825,443 -0.25(-0.45%)
Dec 09, 2011 56.12 56.29 55.86 56.23 74,285,785 +0.42(+0.76%)
Dec 08, 2011 55.92 56.50 55.75 55.81 93,993,585 +0.22(+0.40%)
Dec 07, 2011 55.70 55.85 55.25 55.58 76,181,917 -0.27(-0.48%)
Dec 06, 2011 56.07 56.38 55.63 55.85 70,866,824 -0.29(-0.52%)
Dec 05, 2011 56.21 56.63 55.77 56.14 89,297,243 +0.47(+0.85%)
Dec 02, 2011 55.69 56.23 55.51 55.67 94,818,290 +0.25(+0.46%)
Dec 01, 2011 54.65 55.57 54.39 55.42 95,956,567 +0.82(+1.50%)
Nov 30, 2011 54.47 54.61 54.04 54.60 101,447,913 +1.29(+2.41%)
Nov 29, 2011 53.69 54.12 52.89 53.31 93,924,432 -0.42(-0.78%)
Nov 28, 2011 53.19 53.82 52.90 53.73 86,588,978 +1.79(+3.45%)
Nov 25, 2011 52.63 53.02 51.90 51.94 63,689,801 -0.49(-0.93%)
Nov 23, 2011 53.50 53.69 52.41 52.43 107,160,445 -1.36(-2.53%)
Nov 22, 2011 53.00 53.99 52.99 53.79 102,235,084 +1.07(+2.03%)
Nov 21, 2011 52.91 53.10 52.27 52.72 111,966,904 -0.85(-1.58%)
Nov 18, 2011 54.13 54.28 53.55 53.56 93,018,765 -0.35(-0.65%)
Nov 17, 2011 54.85 54.94 53.64 53.92 119,975,695 -1.05(-1.91%)
Nov 16, 2011 55.61 55.88 54.90 54.97 87,146,696 -0.58(-1.04%)
Nov 15, 2011 54.40 55.64 54.21 55.55 107,702,469 +1.37(+2.52%)
Nov 14, 2011 54.79 55.04 54.03 54.18 108,219,461 -0.77(-1.39%)
Nov 11, 2011 55.23 55.53 54.32 54.95 163,446,017 -0.09(-0.16%)
Nov 10, 2011 56.72 56.74 54.59 55.03 186,179,511 -1.44(-2.55%)
Nov 09, 2011 56.71 57.27 56.32 56.47 139,463,387 -1.56(-2.70%)
Nov 08, 2011 57.46 58.29 57.37 58.03 99,935,514 +0.93(+1.63%)
Nov 07, 2011 57.13 57.14 56.59 57.10 67,478,873 -0.07(-0.13%)
Nov 04, 2011 57.43 57.63 57.02 57.18 75,556,992 -0.40(-0.70%)
Nov 03, 2011 57.01 57.63 56.48 57.58 110,345,536 +0.81(+1.42%)
Nov 02, 2011 57.16 57.21 56.44 56.77 81,819,010 +0.13(+0.23%)
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.