FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
202.64 USD  -9.82 (-4.62%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 83.56 85.25 83.03 83.16 152,571,125 -0.26(-0.32%)
Apr 30, 2012 85.40 85.49 83.29 83.43 126,386,764 -2.72(-3.15%)
Apr 27, 2012 86.44 86.60 85.79 86.14 101,692,500 -0.67(-0.77%)
Apr 26, 2012 87.75 87.81 86.02 86.81 133,744,688 -0.33(-0.38%)
Apr 25, 2012 87.95 88.29 86.57 87.14 226,174,970 +7.10(+8.87%)
Apr 24, 2012 80.37 81.10 79.29 80.04 266,844,095 -1.63(-2.00%)
Apr 23, 2012 81.52 82.27 79.52 81.67 241,443,699 -0.18(-0.22%)
Apr 20, 2012 84.48 84.95 81.49 81.85 257,743,808 -2.07(-2.46%)
Apr 19, 2012 85.75 86.39 83.50 83.92 208,406,121 -2.99(-3.44%)
Apr 18, 2012 87.67 88.61 86.10 86.91 238,325,605 -0.19(-0.22%)
Apr 17, 2012 82.71 87.14 81.70 87.10 256,107,985 +4.22(+5.10%)
Apr 16, 2012 87.15 87.18 82.61 82.88 262,445,631 -3.59(-4.15%)
Apr 13, 2012 89.16 89.24 86.22 86.46 214,911,067 -2.51(-2.82%)
Apr 12, 2012 89.29 90.19 88.64 88.97 153,284,726 -0.49(-0.55%)
Apr 11, 2012 90.89 90.98 89.05 89.46 173,967,906 -0.32(-0.36%)
Apr 10, 2012 91.42 92.00 89.43 89.78 222,081,055 -1.11(-1.22%)
Apr 09, 2012 89.45 91.41 89.33 90.89 149,249,163 +0.36(+0.40%)
Apr 05, 2012 89.57 90.67 89.06 90.53 160,099,814 +1.34(+1.50%)
Apr 04, 2012 89.19 89.41 88.14 89.19 143,045,224 -0.72(-0.80%)
Apr 03, 2012 89.61 90.32 88.93 89.90 208,197,311 +1.53(+1.73%)
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.