FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
240.58 USD  +4.17 (+1.76%)
Streaming Delayed Price  /  Updated: 1:04 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 82.96 83.07 81.64 82.53 122,905,790 -0.21(-0.25%)
May 30, 2012 81.31 82.86 80.94 82.74 132,221,460 +0.99(+1.21%)
May 29, 2012 81.56 82.00 80.76 81.75 94,996,545 +1.43(+1.77%)
May 25, 2012 80.66 80.84 79.78 80.33 82,116,552 -0.43(-0.54%)
May 24, 2012 82.27 82.36 80.18 80.76 123,886,371 -0.75(-0.92%)
May 23, 2012 79.64 81.83 79.03 81.51 145,933,494 +1.94(+2.44%)
May 22, 2012 81.36 81.98 78.94 79.57 173,497,016 -0.62(-0.77%)
May 21, 2012 76.36 80.22 76.29 80.18 157,557,715 +4.41(+5.83%)
May 18, 2012 76.28 77.63 74.60 75.77 183,072,463 +0.04(+0.05%)
May 17, 2012 77.90 78.21 75.73 75.73 179,038,706 -2.28(-2.92%)
May 16, 2012 79.15 79.56 77.29 78.01 140,092,715 -1.01(-1.28%)
May 15, 2012 80.21 80.46 78.82 79.02 118,944,175 -0.72(-0.90%)
May 14, 2012 80.37 81.07 79.66 79.75 88,066,734 -1.21(-1.50%)
May 11, 2012 80.71 82.07 80.62 80.96 99,886,332 -0.54(-0.67%)
May 10, 2012 82.08 82.27 81.21 81.50 83,171,326 +0.19(+0.24%)
May 09, 2012 80.53 82.00 80.12 81.31 120,087,352 +0.14(+0.18%)
May 08, 2012 81.37 81.64 79.82 81.17 124,150,152 -0.19(-0.23%)
May 07, 2012 80.21 81.82 80.18 81.35 115,028,781 +0.60(+0.75%)
May 04, 2012 82.44 82.62 80.74 80.75 132,497,421 -2.37(-2.85%)
May 03, 2012 84.36 84.49 82.90 83.12 97,528,277 -0.59(-0.71%)
May 02, 2012 82.89 83.91 82.69 83.71 106,836,765 +0.55(+0.66%)
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.