FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
239.96 USD  -0.55 (-0.23%)
Official Closing Price  /  Updated: 6:09 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 77.37 78.23 76.53 77.49 237,782,937 +1.00(+1.31%)
Feb 28, 2012 75.42 76.49 75.12 76.49 149,675,379 +1.38(+1.84%)
Feb 27, 2012 74.47 75.50 73.75 75.11 136,605,063 +0.48(+0.64%)
Feb 24, 2012 74.24 74.70 74.09 74.63 103,819,905 +0.86(+1.17%)
Feb 23, 2012 73.58 73.98 72.79 73.77 141,883,847 +0.48(+0.65%)
Feb 22, 2012 73.30 73.64 72.72 73.29 120,657,243 -0.26(-0.35%)
Feb 21, 2012 72.41 73.55 72.02 73.55 150,640,000 +1.82(+2.54%)
Feb 17, 2012 71.87 72.54 71.47 71.73 133,947,191 -0.01(-0.02%)
Feb 16, 2012 70.21 72.13 69.52 71.74 235,945,444 +0.65(+0.91%)
Feb 15, 2012 73.47 75.18 70.98 71.10 375,847,661 -1.68(-2.31%)
Feb 14, 2012 72.09 72.79 71.71 72.78 115,075,268 +0.98(+1.36%)
Feb 13, 2012 71.36 71.98 71.01 71.80 129,145,786 +1.31(+1.86%)
Feb 10, 2012 70.14 71.09 69.79 70.49 157,824,975 +0.04(+0.05%)
Feb 09, 2012 68.68 70.96 68.65 70.45 220,634,484 +2.36(+3.46%)
Feb 08, 2012 67.21 68.11 67.10 68.10 101,798,508 +1.12(+1.67%)
Feb 07, 2012 66.46 67.11 66.37 66.98 78,953,441 +0.69(+1.05%)
Feb 06, 2012 65.48 66.43 65.46 66.28 62,347,992 +0.61(+0.93%)
Feb 03, 2012 65.33 65.71 65.08 65.67 71,717,009 +0.65(+1.00%)
Feb 02, 2012 65.13 65.31 64.85 65.02 46,640,209 -0.15(-0.23%)
Feb 01, 2012 65.49 65.57 65.08 65.17 67,366,663 -0.04(-0.06%)
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%)
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.