FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
234.40 USD  -0.92 (-0.39%)
Streaming Delayed Price  /  Updated: 5:10 AM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 54.34 54.66 53.31 53.51 166,991,216 -0.96(-1.76%)
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%)
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.