FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
265.76 USD  +3.12 (+1.19%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 83.83 84.06 83.24 83.61 684,809,300 -0.58(-0.69%)
Nov 29, 2012 84.32 84.89 83.61 84.19 900,722,900 +0.92(+1.10%)
Nov 28, 2012 82.47 83.69 81.75 83.28 911,512,700 -0.26(-0.31%)
Nov 27, 2012 84.22 84.35 82.87 83.54 933,327,500 -0.68(-0.81%)
Nov 26, 2012 82.27 84.29 81.96 84.22 1,103,514,300 +2.58(+3.15%)
Nov 23, 2012 81.02 81.71 80.37 81.64 68,206,579 +1.40(+1.74%)
Nov 21, 2012 80.61 81.05 79.51 80.24 93,306,759 +0.11(+0.14%)
Nov 20, 2012 81.70 81.71 79.23 80.13 160,596,282 -0.69(-0.85%)
Nov 19, 2012 77.24 81.07 77.13 80.82 205,595,026 +5.44(+7.21%)
Nov 16, 2012 75.03 75.71 72.25 75.38 316,722,763 +0.29(+0.39%)
Nov 15, 2012 76.79 77.07 74.66 75.09 197,268,750 -1.61(-2.10%)
Nov 14, 2012 77.93 78.21 76.60 76.70 119,170,233 -0.86(-1.11%)
Nov 13, 2012 76.99 78.64 76.62 77.56 133,228,228 +0.01(+0.01%)
Nov 12, 2012 79.16 79.21 76.95 77.55 128,836,470 -0.60(-0.77%)
Nov 09, 2012 77.20 79.27 76.25 78.15 232,476,496 +1.33(+1.73%)
Nov 08, 2012 80.09 80.32 76.47 76.82 263,679,353 -2.89(-3.63%)
Nov 07, 2012 81.98 82.08 79.39 79.71 198,258,837 -3.55(-4.26%)
Nov 06, 2012 84.26 84.31 82.87 83.26 93,612,113 -0.25(-0.30%)
Nov 05, 2012 83.36 83.97 82.51 83.52 132,221,831 +1.12(+1.36%)
Nov 02, 2012 85.13 85.28 82.11 82.40 149,843,064 -2.82(-3.31%)
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.