FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.50 USD  -0.43 (-0.25%)
Streaming Delayed Price  /  Updated: 8:28 AM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 86.97 87.22 85.42 85.65 182,759,395 -1.47(-1.69%)
Mar 29, 2012 87.54 88.08 86.75 87.12 151,652,165 -1.11(-1.26%)
Mar 28, 2012 88.34 88.78 87.19 88.23 163,695,518 +0.45(+0.51%)
Mar 27, 2012 86.60 88.04 86.58 87.78 151,388,195 +1.07(+1.24%)
Mar 26, 2012 85.68 86.74 85.04 86.71 148,791,951 +1.56(+1.83%)
Mar 23, 2012 85.78 85.97 84.91 85.15 107,621,815 -0.47(-0.55%)
Mar 22, 2012 85.40 86.36 85.08 85.62 155,955,730 -0.45(-0.52%)
Mar 21, 2012 86.11 87.09 85.92 86.07 160,701,968 -0.49(-0.57%)
Mar 20, 2012 85.64 86.70 83.14 86.57 203,803,649 +0.69(+0.81%)
Mar 19, 2012 85.48 85.97 84.15 85.87 224,765,884 +2.22(+2.65%)
Mar 16, 2012 83.53 84.17 82.57 83.65 206,371,879 +0.00(+0.00%)
Mar 15, 2012 85.66 85.72 82.65 83.65 289,659,489 -0.57(-0.68%)
Mar 14, 2012 82.58 84.96 82.20 84.23 353,942,148 +3.07(+3.78%)
Mar 13, 2012 79.65 81.17 79.39 81.16 172,349,800 +2.30(+2.92%)
Mar 12, 2012 78.43 78.86 78.14 78.86 101,240,608 +0.98(+1.25%)
Mar 09, 2012 77.74 78.25 77.59 77.88 104,724,732 +0.45(+0.59%)
Mar 08, 2012 76.38 77.57 76.02 77.43 128,742,404 +1.61(+2.13%)
Mar 07, 2012 76.69 76.83 74.76 75.81 199,352,566 +0.06(+0.08%)
Mar 06, 2012 74.81 76.24 73.75 75.75 202,287,225 -0.41(-0.54%)
Mar 05, 2012 77.92 78.21 75.14 76.17 201,996,837 -1.72(-2.20%)
Mar 02, 2012 77.75 78.11 77.50 77.88 107,927,589 +0.10(+0.13%)
Mar 01, 2012 78.31 78.32 76.97 77.78 170,646,980 +0.29(+0.37%)
Feb 29, 2012 77.37 78.23 76.53 77.49 237,782,937 +1.00(+1.31%)
Feb 28, 2012 75.42 76.49 75.12 76.49 149,675,379 +1.38(+1.84%)
Feb 27, 2012 74.47 75.50 73.75 75.11 136,605,063 +0.48(+0.64%)
Feb 24, 2012 74.24 74.70 74.09 74.63 103,819,905 +0.86(+1.17%)
Feb 23, 2012 73.58 73.98 72.79 73.77 141,883,847 +0.48(+0.65%)
Feb 22, 2012 73.30 73.64 72.72 73.29 120,657,243 -0.26(-0.35%)
Feb 21, 2012 72.41 73.55 72.02 73.55 150,640,000 +1.82(+2.54%)
Feb 17, 2012 71.87 72.54 71.47 71.73 133,947,191 -0.01(-0.02%)
Feb 16, 2012 70.21 72.13 69.52 71.74 235,945,444 +0.65(+0.91%)
Feb 15, 2012 73.47 75.18 70.98 71.10 375,847,661 -1.68(-2.31%)
Feb 14, 2012 72.09 72.79 71.71 72.78 115,075,268 +0.98(+1.36%)
Feb 13, 2012 71.36 71.98 71.01 71.80 129,145,786 +1.31(+1.86%)
Feb 10, 2012 70.14 71.09 69.79 70.49 157,824,975 +0.04(+0.05%)
Feb 09, 2012 68.68 70.96 68.65 70.45 220,634,484 +2.36(+3.46%)
Feb 08, 2012 67.21 68.11 67.10 68.10 101,798,508 +1.12(+1.67%)
Feb 07, 2012 66.46 67.11 66.37 66.98 78,953,441 +0.69(+1.05%)
Feb 06, 2012 65.48 66.43 65.46 66.28 62,347,992 +0.61(+0.93%)
Feb 03, 2012 65.33 65.71 65.08 65.67 71,717,009 +0.65(+1.00%)
Feb 02, 2012 65.13 65.31 64.85 65.02 46,640,209 -0.15(-0.23%)
Feb 01, 2012 65.49 65.57 65.08 65.17 67,366,663 -0.04(-0.06%)
Jan 31, 2012 65.08 65.46 64.72 65.21 97,919,731 +0.50(+0.77%)
Jan 30, 2012 63.67 64.84 63.63 64.72 94,704,001 +0.82(+1.28%)
Jan 27, 2012 63.48 64.07 63.40 63.90 74,971,631 +0.38(+0.60%)
Jan 26, 2012 64.05 64.11 63.31 63.52 80,992,464 -0.29(-0.45%)
Jan 25, 2012 64.92 64.92 63.39 63.81 239,425,746 +3.75(+6.24%)
Jan 24, 2012 60.73 60.73 59.94 60.06 133,566,363 -1.00(-1.64%)
Jan 23, 2012 60.38 61.21 60.33 61.06 76,326,082 +1.02(+1.69%)
Jan 20, 2012 61.07 61.07 59.96 60.04 103,492,249 -1.06(-1.74%)
Jan 19, 2012 61.45 61.62 60.93 61.11 65,307,830 -0.19(-0.32%)
Jan 18, 2012 60.99 61.35 60.90 61.30 69,104,959 +0.63(+1.04%)
Jan 17, 2012 60.60 60.86 60.42 60.67 60,603,879 +0.70(+1.16%)
Jan 13, 2012 59.96 60.06 59.81 59.97 56,539,749 -0.23(-0.37%)
Jan 12, 2012 60.33 60.41 59.82 60.20 53,146,233 -0.17(-0.27%)
Jan 11, 2012 60.38 60.41 59.90 60.36 53,767,833 -0.10(-0.16%)
Jan 10, 2012 60.84 60.86 60.21 60.46 64,536,227 +0.22(+0.36%)
Jan 09, 2012 60.79 61.11 60.19 60.25 98,409,983 -0.10(-0.16%)
Jan 06, 2012 59.97 60.39 59.89 60.34 79,596,412 +0.62(+1.05%)
Jan 05, 2012 59.28 59.79 58.95 59.72 67,730,572 +0.66(+1.11%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More