FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
235.32 USD  -0.55 (-0.23%)
Official Closing Price  /  Updated: 5:14 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 57.89 58.04 57.64 57.86 44,943,710 -0.02(-0.03%)
Dec 29, 2011 57.63 57.95 57.22 57.87 53,774,959 +0.35(+0.62%)
Dec 28, 2011 58.13 58.32 57.33 57.52 57,100,526 -0.56(-0.96%)
Dec 27, 2011 57.59 58.44 57.57 58.08 66,241,161 +0.46(+0.79%)
Dec 23, 2011 57.10 57.66 57.07 57.62 67,401,964 +0.98(+1.74%)
Dec 21, 2011 56.67 56.76 56.00 56.64 65,481,577 +0.07(+0.13%)
Dec 20, 2011 55.39 56.59 55.32 56.56 84,156,779 +1.96(+3.59%)
Dec 19, 2011 54.64 54.98 54.35 54.60 58,704,464 +0.17(+0.31%)
Dec 16, 2011 54.34 54.88 54.22 54.43 105,394,401 +0.30(+0.55%)
Dec 15, 2011 54.76 54.82 54.04 54.13 64,047,949 -0.18(-0.33%)
Dec 14, 2011 55.24 55.34 53.95 54.31 101,711,092 -1.23(-2.22%)
Dec 13, 2011 56.14 56.49 55.30 55.54 84,730,548 -0.43(-0.77%)
Dec 12, 2011 55.95 56.27 55.64 55.98 74,825,443 -0.25(-0.45%)
Dec 09, 2011 56.12 56.29 55.86 56.23 74,285,785 +0.42(+0.76%)
Dec 08, 2011 55.92 56.50 55.75 55.81 93,993,585 +0.22(+0.40%)
Dec 07, 2011 55.70 55.85 55.25 55.58 76,181,917 -0.27(-0.48%)
Dec 06, 2011 56.07 56.38 55.63 55.85 70,866,824 -0.29(-0.52%)
Dec 05, 2011 56.21 56.63 55.77 56.14 89,297,243 +0.47(+0.85%)
Dec 02, 2011 55.69 56.23 55.51 55.67 94,818,290 +0.25(+0.46%)
Dec 01, 2011 54.65 55.57 54.39 55.42 95,956,567 +0.82(+1.50%)
Nov 30, 2011 54.47 54.61 54.04 54.60 101,447,913 +1.29(+2.41%)
Nov 29, 2011 53.69 54.12 52.89 53.31 93,924,432 -0.42(-0.78%)
Nov 28, 2011 53.19 53.82 52.90 53.73 86,588,978 +1.79(+3.45%)
Nov 25, 2011 52.63 53.02 51.90 51.94 63,689,801 -0.49(-0.93%)
Nov 23, 2011 53.50 53.69 52.41 52.43 107,160,445 -1.36(-2.53%)
Nov 22, 2011 53.00 53.99 52.99 53.79 102,235,084 +1.07(+2.03%)
Nov 21, 2011 52.91 53.10 52.27 52.72 111,966,904 -0.85(-1.58%)
Nov 18, 2011 54.13 54.28 53.55 53.56 93,018,765 -0.35(-0.65%)
Nov 17, 2011 54.85 54.94 53.64 53.92 119,975,695 -1.05(-1.91%)
Nov 16, 2011 55.61 55.88 54.90 54.97 87,146,696 -0.58(-1.04%)
Nov 15, 2011 54.40 55.64 54.21 55.55 107,702,469 +1.37(+2.52%)
Nov 14, 2011 54.79 55.04 54.03 54.18 108,219,461 -0.77(-1.39%)
Nov 11, 2011 55.23 55.53 54.32 54.95 163,446,017 -0.09(-0.16%)
Nov 10, 2011 56.72 56.74 54.59 55.03 186,179,511 -1.44(-2.55%)
Nov 09, 2011 56.71 57.27 56.32 56.47 139,463,387 -1.56(-2.70%)
Nov 08, 2011 57.46 58.29 57.37 58.03 99,935,514 +0.93(+1.63%)
Nov 07, 2011 57.13 57.14 56.59 57.10 67,478,873 -0.07(-0.13%)
Nov 04, 2011 57.43 57.63 57.02 57.18 75,556,992 -0.40(-0.70%)
Nov 03, 2011 57.01 57.63 56.48 57.58 110,345,536 +0.81(+1.42%)
Nov 02, 2011 57.16 57.21 56.44 56.77 81,819,010 +0.13(+0.23%)
Nov 01, 2011 56.77 57.07 56.17 56.64 132,812,729 -1.18(-2.04%)
Oct 31, 2011 57.49 58.48 57.29 57.83 96,369,973 -0.02(-0.04%)
Oct 28, 2011 57.57 58.05 57.50 57.85 80,709,748 +0.04(+0.06%)
Oct 27, 2011 58.22 58.43 57.41 57.81 123,661,293 +0.58(+1.02%)
Oct 26, 2011 57.39 57.51 56.16 57.23 113,946,742 +0.40(+0.71%)
Oct 25, 2011 57.86 58.08 56.77 56.82 107,571,576 -1.14(-1.97%)
Oct 24, 2011 56.60 58.07 56.49 57.97 125,532,295 +1.84(+3.28%)
Oct 21, 2011 56.87 57.02 55.82 56.12 155,310,512 -0.35(-0.62%)
Oct 20, 2011 57.14 57.19 56.32 56.47 137,276,335 -0.47(-0.83%)
Oct 19, 2011 57.34 58.35 56.83 56.95 275,811,459 -3.37(-5.59%)
Oct 18, 2011 60.25 60.69 59.43 60.32 217,805,665 +0.32(+0.54%)
Oct 17, 2011 60.25 60.96 59.42 60.00 171,316,929 -0.29(-0.48%)
Oct 14, 2011 59.55 60.29 59.32 60.29 143,341,730 +1.94(+3.32%)
Oct 13, 2011 57.85 58.35 57.55 58.35 106,156,407 +0.89(+1.55%)
Oct 12, 2011 58.19 58.46 57.16 57.46 155,397,200 +0.27(+0.47%)
Oct 11, 2011 56.08 57.60 55.93 57.18 151,230,954 +1.64(+2.95%)
Oct 10, 2011 54.16 55.54 54.03 55.54 110,330,822 +2.72(+5.14%)
Oct 07, 2011 53.68 53.96 52.64 52.83 133,904,162 -1.08(-2.01%)
Oct 06, 2011 54.66 54.97 53.11 53.91 203,060,879 -0.13(-0.23%)
Oct 05, 2011 52.55 54.26 51.47 54.04 196,526,330 +0.82(+1.54%)
Oct 04, 2011 53.51 54.54 50.61 53.21 308,080,724 -0.30(-0.56%)
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.