FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.42 USD  -0.38 (-0.22%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 95.32 95.51 93.89 95.03 592,062,100 +0.20(+0.21%)
Aug 30, 2012 95.81 95.94 94.69 94.84 529,724,300 -1.37(-1.43%)
Aug 29, 2012 96.46 96.81 96.09 96.21 354,911,900 -0.32(-0.33%)
Aug 27, 2012 97.14 97.27 96.22 96.53 747,264,700 +1.78(+1.88%)
Aug 24, 2012 94.22 95.64 93.65 94.75 765,345,700 +0.08(+0.09%)
Aug 23, 2012 95.16 95.70 94.45 94.66 735,225,400 -0.89(-0.93%)
Aug 22, 2012 93.49 95.57 92.59 95.55 989,314,900 +1.83(+1.95%)
Aug 21, 2012 95.83 96.41 92.90 93.72 1,422,259,300 -1.30(-1.37%)
Aug 20, 2012 92.86 95.02 92.84 95.02 1,073,423,400 +2.43(+2.63%)
Aug 17, 2012 91.43 92.60 91.26 92.59 774,832,100 +1.68(+1.85%)
Aug 16, 2012 90.17 90.97 90.07 90.91 445,434,500 +0.79(+0.87%)
Aug 15, 2012 90.19 90.57 89.68 90.12 450,349,200 -0.12(-0.14%)
Aug 14, 2012 90.27 91.23 90.03 90.24 595,296,100 +0.24(+0.27%)
Aug 13, 2012 89.06 90.00 89.04 90.00 487,956,700 +1.19(+1.34%)
Aug 10, 2012 88.39 88.82 88.39 88.81 48,765,045 +0.14(+0.16%)
Aug 09, 2012 88.26 88.82 88.26 88.68 55,409,389 +0.12(+0.14%)
Aug 08, 2012 88.48 89.13 88.16 88.55 61,020,400 -0.15(-0.17%)
Aug 07, 2012 88.97 89.29 88.29 88.70 72,604,889 -0.23(-0.26%)
Aug 06, 2012 88.18 89.27 87.89 88.94 75,506,718 +0.98(+1.11%)
Aug 03, 2012 87.66 88.28 87.37 87.96 86,228,604 +1.13(+1.30%)
Aug 02, 2012 86.12 87.24 85.75 86.83 83,038,676 +0.14(+0.16%)
Aug 01, 2012 87.99 88.06 86.14 86.69 96,041,120 -0.56(-0.65%)
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%)
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