FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
156.17 USD  -0.08 (-0.05%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2017  /  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%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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