FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
236.70 USD  +0.49 (+0.21%)
Streaming Delayed Price  /  Updated: 12:28 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2011 55.30 55.56 54.45 54.47 137,059,223 -1.32(-2.37%)
Sep 29, 2011 57.42 57.46 55.17 55.80 162,771,049 -0.92(-1.62%)
Sep 28, 2011 57.17 57.68 56.64 56.72 107,382,065 -0.32(-0.56%)
Sep 27, 2011 58.39 58.46 56.87 57.04 157,863,538 -0.56(-0.97%)
Sep 26, 2011 57.12 57.71 55.90 57.60 203,095,032 -0.16(-0.28%)
Sep 23, 2011 57.18 58.11 57.12 57.76 136,620,610 +0.35(+0.62%)
Sep 22, 2011 57.29 58.55 56.67 57.40 241,928,169 -1.47(-2.50%)
Sep 21, 2011 59.95 60.23 58.86 58.88 151,159,323 -0.19(-0.32%)
Sep 20, 2011 59.32 60.41 58.74 59.06 193,794,349 +0.26(+0.44%)
Sep 19, 2011 56.71 59.03 56.46 58.80 205,575,188 +1.59(+2.78%)
Sep 16, 2011 56.51 57.21 56.43 57.21 174,622,161 +1.08(+1.92%)
Sep 15, 2011 55.92 56.24 55.70 56.14 104,012,832 +0.52(+0.94%)
Sep 14, 2011 55.29 56.03 55.11 55.61 133,550,886 +0.67(+1.22%)
Sep 13, 2011 54.59 55.17 54.32 54.95 110,117,105 +0.67(+1.23%)
Sep 12, 2011 53.29 54.41 53.13 54.28 116,873,652 +0.35(+0.65%)
Sep 09, 2011 54.85 55.14 53.57 53.93 141,269,408 -0.95(-1.73%)
Sep 08, 2011 54.63 55.52 54.62 54.88 103,878,369 +0.03(+0.05%)
Sep 07, 2011 55.08 55.09 54.57 54.85 87,427,424 +0.60(+1.10%)
Sep 06, 2011 52.48 54.33 52.35 54.25 127,179,395 +0.81(+1.52%)
Sep 02, 2011 53.53 54.00 53.12 53.44 109,791,514 -1.00(-1.83%)
Sep 01, 2011 55.12 55.33 54.39 54.43 85,805,531 -0.54(-0.99%)
Aug 31, 2011 55.80 56.01 54.55 54.98 130,622,149 -0.74(-1.32%)
Aug 30, 2011 55.46 55.98 55.17 55.71 104,357,239 +0.00(+0.01%)
Aug 29, 2011 55.45 55.93 55.43 55.71 101,185,091 +0.91(+1.67%)
Aug 26, 2011 53.02 54.83 52.97 54.80 160,368,761 +1.41(+2.64%)
Aug 25, 2011 52.15 53.64 52.14 53.39 217,680,197 -0.35(-0.65%)
Aug 24, 2011 53.35 54.14 52.94 53.74 146,402,949 +0.37(+0.69%)
Aug 23, 2011 51.47 53.38 51.00 53.37 164,093,629 +2.45(+4.81%)
Aug 22, 2011 52.07 52.13 50.73 50.92 133,662,172 +0.06(+0.12%)
Aug 19, 2011 51.74 52.43 50.86 50.86 193,970,546 -1.43(-2.74%)
Aug 18, 2011 52.98 53.24 51.62 52.29 212,677,794 -2.06(-3.78%)
Aug 17, 2011 54.62 54.93 54.00 54.35 110,125,183 -0.01(-0.01%)
Aug 16, 2011 54.50 54.77 53.72 54.35 124,680,318 -0.42(-0.76%)
Aug 15, 2011 54.23 55.00 54.01 54.77 115,047,513 +0.92(+1.70%)
Aug 12, 2011 54.01 54.23 53.46 53.86 132,243,405 +0.47(+0.88%)
Aug 11, 2011 52.93 53.64 52.10 53.39 185,373,594 +1.43(+2.75%)
Aug 10, 2011 53.02 53.52 51.79 51.96 219,497,285 -1.47(-2.76%)
Aug 09, 2011 52.77 53.52 50.71 53.43 270,383,778 +2.97(+5.89%)
Aug 08, 2011 51.67 52.54 50.43 50.46 285,508,839 -2.92(-5.46%)
Aug 05, 2011 54.35 54.79 51.80 53.37 301,140,350 -0.54(-0.99%)
Aug 04, 2011 55.63 55.90 53.91 53.91 217,579,670 -2.17(-3.87%)
Aug 03, 2011 55.85 56.22 54.61 56.08 184,711,219 +0.52(+0.94%)
Aug 02, 2011 56.81 56.84 55.48 55.56 159,710,614 -1.12(-1.98%)
Aug 01, 2011 56.83 57.07 56.05 56.68 152,863,711 +0.90(+1.61%)
Jul 29, 2011 55.38 56.45 54.86 55.78 158,145,890 -0.19(-0.34%)
Jul 28, 2011 55.95 56.71 55.45 55.97 148,387,365 -0.11(-0.20%)
Jul 27, 2011 57.23 57.52 56.02 56.08 164,596,439 -1.55(-2.68%)
Jul 26, 2011 57.14 57.79 57.10 57.63 119,043,932 +0.70(+1.23%)
Jul 25, 2011 55.76 57.14 55.66 56.93 147,289,401 +0.74(+1.32%)
Jul 22, 2011 55.76 56.44 55.39 56.19 129,181,885 +0.86(+1.55%)
Jul 21, 2011 55.28 55.72 54.84 55.33 131,505,955 +0.06(+0.10%)
Jul 20, 2011 56.59 56.61 55.14 55.27 235,135,768 +1.44(+2.67%)
Jul 19, 2011 54.00 54.09 53.33 53.84 202,636,602 +0.44(+0.82%)
Jul 18, 2011 52.20 53.52 52.18 53.40 142,897,517 +1.27(+2.43%)
Jul 15, 2011 51.60 52.14 51.31 52.13 121,116,338 +1.02(+2.00%)
Jul 14, 2011 51.57 51.66 50.91 51.11 107,406,950 -0.04(-0.07%)
Jul 13, 2011 51.19 51.43 50.91 51.15 97,798,981 +0.61(+1.21%)
Jul 12, 2011 50.50 51.10 49.80 50.54 112,793,688 -0.04(-0.07%)
Jul 11, 2011 50.91 51.40 50.40 50.57 110,667,732 -0.82(-1.59%)
Jul 08, 2011 50.48 51.43 50.31 51.39 122,481,639 +0.36(+0.70%)
Jul 07, 2011 50.67 51.14 50.57 51.03 99,823,969 +0.78(+1.55%)
Jul 06, 2011 49.85 50.59 49.53 50.25 111,043,583 +0.33(+0.67%)
Jul 05, 2011 49.00 49.98 48.93 49.92 88,759,832 +0.88(+1.80%)
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.