FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
217.73 USD  -3.23 (-1.46%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 84.98 85.99 83.96 85.05 127,402,317 -1.24(-1.44%)
Oct 26, 2012 87.06 87.71 84.43 86.29 1,782,257,400 -0.79(-0.91%)
Oct 25, 2012 88.57 88.86 86.51 87.08 1,148,569,800 -1.04(-1.18%)
Oct 24, 2012 88.78 89.51 87.23 88.12 977,422,600 +0.50(+0.57%)
Oct 23, 2012 90.14 90.56 87.39 87.62 1,237,504,800 +0.50(+0.58%)
Oct 19, 2012 90.15 90.25 87.09 87.12 1,302,150,500 -3.26(-3.60%)
Oct 18, 2012 91.37 91.72 90.00 90.38 834,092,700 -1.71(-1.86%)
Oct 17, 2012 92.70 93.26 92.00 92.09 680,815,800 -0.74(-0.80%)
Oct 16, 2012 90.77 92.90 90.14 92.83 962,100,300 +2.15(+2.37%)
Oct 15, 2012 90.34 90.73 89.12 90.68 756,878,500 +0.72(+0.80%)
Oct 12, 2012 89.94 90.77 89.33 89.96 805,025,900 +0.23(+0.26%)
Oct 11, 2012 92.36 92.46 89.73 89.73 955,642,100 -1.83(-2.00%)
Oct 10, 2012 91.39 92.14 91.00 91.56 893,123,000 +0.72(+0.80%)
Oct 09, 2012 91.24 91.50 89.08 90.84 1,467,545,100 -0.33(-0.36%)
Oct 08, 2012 92.41 92.51 90.87 91.17 1,116,489,500 -2.06(-2.21%)
Oct 05, 2012 95.03 95.14 93.04 93.23 1,039,510,500 -2.03(-2.13%)
Oct 04, 2012 95.89 96.32 95.08 95.26 648,769,800 -0.66(-0.69%)
Oct 03, 2012 94.98 95.98 94.66 95.92 742,492,100 +1.45(+1.53%)
Oct 02, 2012 94.54 95.19 92.95 94.47 1,098,986,700 +0.27(+0.29%)
Oct 01, 2012 95.88 96.68 93.79 94.20 951,290,900 -1.10(-1.16%)
Sep 28, 2012 96.96 97.30 95.25 95.30 936,443,900 -2.03(-2.09%)
Sep 27, 2012 94.90 97.45 94.34 97.33 1,039,657,500 +2.31(+2.43%)
Sep 26, 2012 95.53 96.10 94.46 95.03 1,008,880,600 -1.19(-1.24%)
Sep 25, 2012 98.32 98.97 96.14 96.22 907,881,800 -2.46(-2.50%)
Sep 24, 2012 98.12 99.30 97.57 98.68 1,119,591,200 -1.33(-1.33%)
Sep 21, 2012 100.34 100.72 99.91 100.01 1,000,281,100 +0.20(+0.20%)
Sep 20, 2012 99.88 100.01 99.09 99.81 588,994,700 -0.49(-0.48%)
Sep 19, 2012 100.04 100.57 99.94 100.30 572,030,900 +0.03(+0.03%)
Sep 18, 2012 99.98 100.33 99.49 100.27 653,630,600 +0.30(+0.30%)
Sep 17, 2012 99.91 99.97 99.23 99.97 696,554,600 +1.21(+1.23%)
Sep 14, 2012 98.57 99.57 98.27 98.75 1,050,829,500 +1.19(+1.22%)
Sep 13, 2012 96.77 97.93 96.40 97.57 1,047,130,000 +1.88(+1.97%)
Sep 12, 2012 95.26 95.70 93.71 95.68 1,246,408,100 +1.31(+1.39%)
Sep 11, 2012 95.02 95.73 93.79 94.37 881,970,600 -0.31(-0.32%)
Sep 10, 2012 97.21 97.61 94.59 94.68 853,996,500 -2.53(-2.60%)
Sep 07, 2012 96.86 97.50 96.54 97.21 576,916,200 +0.60(+0.62%)
Sep 06, 2012 96.17 96.90 95.83 96.61 684,593,700 +0.86(+0.90%)
Sep 05, 2012 96.51 96.62 95.66 95.75 588,656,600 -0.68(-0.70%)
Sep 04, 2012 95.11 96.45 94.93 96.42 643,811,000 +1.39(+1.46%)
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%)
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.