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: 7:17 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 62.16 63.61 61.72 63.25 1,210,192,200 +1.81(+2.94%)
Apr 29, 2013 60.06 61.95 60.00 61.45 1,120,571,200 +1.85(+3.10%)
Apr 26, 2013 58.54 59.82 58.32 59.60 1,337,170,800 +1.26(+2.16%)
Apr 25, 2013 58.75 59.13 58.14 58.34 673,465,800 +0.42(+0.72%)
Apr 24, 2013 56.22 59.32 56.07 57.92 1,696,889,600 -0.10(-0.16%)
Apr 23, 2013 57.71 58.34 56.97 58.02 1,162,417,200 +1.07(+1.87%)
Apr 22, 2013 56.09 57.46 55.90 56.95 752,360,700 +1.16(+2.08%)
Apr 19, 2013 55.42 57.09 55.01 55.79 1,066,230,200 -0.22(-0.39%)
Apr 18, 2013 57.86 57.97 55.68 56.01 1,166,023,600 -1.54(-2.67%)
Apr 17, 2013 60.04 60.09 56.87 57.54 1,653,848,000 -3.35(-5.50%)
Apr 16, 2013 60.22 60.94 60.08 60.89 535,099,600 +0.91(+1.52%)
Apr 15, 2013 61.00 61.13 59.94 59.98 555,660,000 -1.42(-2.32%)
Apr 12, 2013 62.02 62.02 61.30 61.40 417,573,100 -0.65(-1.04%)
Apr 11, 2013 61.96 62.57 61.60 62.05 574,637,700 -0.19(-0.31%)
Apr 10, 2013 61.16 62.44 60.86 62.24 657,874,000 +1.24(+2.04%)
Apr 09, 2013 60.91 61.21 60.39 61.00 536,574,500 +0.11(+0.18%)
Apr 08, 2013 60.69 61.07 60.36 60.89 526,451,100 +0.43(+0.71%)
Apr 05, 2013 60.64 60.71 59.95 60.46 671,466,600 -0.65(-1.06%)
Apr 04, 2013 61.97 62.14 60.75 61.10 627,283,300 -0.61(-0.99%)
Apr 03, 2013 61.62 62.47 61.47 61.71 635,628,000 +0.31(+0.51%)
Apr 02, 2013 61.09 62.59 60.91 61.40 926,658,600 +0.13(+0.21%)
Apr 01, 2013 63.13 63.39 61.11 61.27 682,031,000 -1.96(-3.11%)
Mar 28, 2013 64.26 64.55 63.09 63.24 774,969,300 -1.35(-2.08%)
Mar 27, 2013 65.21 65.26 64.39 64.58 579,665,100 -1.29(-1.96%)
Mar 26, 2013 66.49 66.55 65.79 65.88 515,014,500 -0.35(-0.53%)
Mar 25, 2013 66.38 67.14 65.97 66.23 876,987,300 +0.24(+0.36%)
Mar 22, 2013 64.94 66.01 64.73 65.99 691,434,100 +1.31(+2.03%)
Mar 21, 2013 64.32 65.43 64.30 64.68 670,697,300 +0.09(+0.14%)
Mar 20, 2013 65.35 65.38 64.23 64.58 540,156,400 -0.34(-0.53%)
Mar 19, 2013 65.64 65.85 64.07 64.93 921,856,600 -0.18(-0.27%)
Mar 18, 2013 63.06 65.35 63.03 65.10 1,060,845,100 +1.72(+2.72%)
Mar 15, 2013 62.56 63.46 62.46 63.38 1,126,931,400 +1.59(+2.58%)
Mar 14, 2013 61.83 62.09 61.49 61.79 531,782,300 +0.59(+0.97%)
Mar 13, 2013 61.21 62.07 60.77 61.19 709,711,100 -0.01(-0.02%)
Mar 12, 2013 62.23 62.70 61.08 61.20 815,345,300 -1.35(-2.16%)
Mar 11, 2013 61.39 62.72 60.73 62.55 829,913,000 +0.88(+1.42%)
Mar 08, 2013 61.40 62.20 61.23 61.67 685,093,500 +0.16(+0.26%)
Mar 07, 2013 60.64 61.72 60.15 61.51 819,828,800 +0.70(+1.16%)
Mar 06, 2013 62.07 62.18 60.63 60.81 805,437,500 -0.78(-1.27%)
Mar 05, 2013 60.21 62.17 60.11 61.59 1,117,258,800 +1.58(+2.64%)
Mar 04, 2013 61.11 61.17 59.86 60.01 1,019,822,300 -1.49(-2.42%)
Mar 01, 2013 62.57 62.60 61.43 61.50 966,784,700 -1.56(-2.48%)
Feb 28, 2013 63.44 63.98 63.06 63.06 564,401,600 -0.45(-0.71%)
Feb 27, 2013 64.06 64.63 62.95 63.51 1,027,863,200 -0.63(-0.98%)
Feb 26, 2013 63.40 64.51 62.52 64.14 877,624,300 +0.88(+1.39%)
Feb 25, 2013 64.84 65.02 63.22 63.26 652,013,600 -1.14(-1.78%)
Feb 22, 2013 64.18 64.51 63.80 64.40 578,645,900 +0.68(+1.06%)
Feb 21, 2013 63.71 64.17 63.26 63.72 782,569,200 -0.40(-0.62%)
Feb 20, 2013 65.38 65.38 64.11 64.12 833,529,200 -1.59(-2.42%)
Feb 19, 2013 65.87 66.10 64.84 65.71 762,621,300 -0.02(-0.04%)
Feb 15, 2013 66.98 67.17 65.70 65.74 685,554,100 -0.92(-1.38%)
Feb 14, 2013 66.36 67.38 66.29 66.66 621,731,600 -0.06(-0.09%)
Feb 13, 2013 66.74 67.66 66.17 66.72 831,613,300 -0.13(-0.19%)
Feb 12, 2013 68.50 68.91 66.82 66.84 1,065,843,100 -1.72(-2.51%)
Feb 11, 2013 68.07 69.28 67.61 68.56 905,608,200 +0.71(+1.04%)
Feb 08, 2013 67.71 68.40 66.89 67.85 1,108,027,200 +0.97(+1.44%)
Feb 07, 2013 66.18 67.14 64.87 66.89 1,233,016,400 +1.55(+2.38%)
Feb 06, 2013 65.21 66.64 64.65 65.34 1,038,986,200 +2.15(+3.40%)
Feb 04, 2013 64.84 65.13 63.14 63.19 834,955,100 -1.61(-2.49%)
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.