FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
219.60 USD  +0.85 (+0.39%)
Streaming Delayed Price  /  Updated: 11:52 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 81.31 81.81 80.07 80.14 130,161,801 -2.39(-2.90%)
May 31, 2012 82.96 83.07 81.64 82.53 122,905,790 -0.21(-0.25%)
May 30, 2012 81.31 82.86 80.94 82.74 132,221,460 +0.99(+1.21%)
May 29, 2012 81.56 82.00 80.76 81.75 94,996,545 +1.43(+1.77%)
May 25, 2012 80.66 80.84 79.78 80.33 82,116,552 -0.43(-0.54%)
May 24, 2012 82.27 82.36 80.18 80.76 123,886,371 -0.75(-0.92%)
May 23, 2012 79.64 81.83 79.03 81.51 145,933,494 +1.94(+2.44%)
May 22, 2012 81.36 81.98 78.94 79.57 173,497,016 -0.62(-0.77%)
May 21, 2012 76.36 80.22 76.29 80.18 157,557,715 +4.41(+5.83%)
May 18, 2012 76.28 77.63 74.60 75.77 183,072,463 +0.04(+0.05%)
May 17, 2012 77.90 78.21 75.73 75.73 179,038,706 -2.28(-2.92%)
May 16, 2012 79.15 79.56 77.29 78.01 140,092,715 -1.01(-1.28%)
May 15, 2012 80.21 80.46 78.82 79.02 118,944,175 -0.72(-0.90%)
May 14, 2012 80.37 81.07 79.66 79.75 88,066,734 -1.21(-1.50%)
May 11, 2012 80.71 82.07 80.62 80.96 99,886,332 -0.54(-0.67%)
May 10, 2012 82.08 82.27 81.21 81.50 83,171,326 +0.19(+0.24%)
May 09, 2012 80.53 82.00 80.12 81.31 120,087,352 +0.14(+0.18%)
May 08, 2012 81.37 81.64 79.82 81.17 124,150,152 -0.19(-0.23%)
May 07, 2012 80.21 81.82 80.18 81.35 115,028,781 +0.60(+0.75%)
May 04, 2012 82.44 82.62 80.74 80.75 132,497,421 -2.37(-2.85%)
May 03, 2012 84.36 84.49 82.90 83.12 97,528,277 -0.59(-0.71%)
May 02, 2012 82.89 83.91 82.69 83.71 106,836,765 +0.55(+0.66%)
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.