FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.55 USD  -0.32 (-0.14%)
Streaming Delayed Price  /  Updated: 6:08 PM EDT, Oct 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.