FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.42 USD  -0.38 (-0.22%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 64.64 65.30 64.21 64.25 672,529,900 -0.26(-0.41%)
May 30, 2013 63.66 64.93 63.50 64.51 618,659,300 +0.95(+1.49%)
May 29, 2013 62.86 63.93 62.77 63.56 578,508,700 +0.50(+0.80%)
May 28, 2013 64.27 64.44 62.98 63.06 675,754,100 -0.53(-0.83%)
May 24, 2013 62.98 63.67 62.91 63.59 483,291,900 +0.43(+0.68%)
May 23, 2013 62.28 63.74 62.26 63.16 617,787,100 +0.11(+0.18%)
May 22, 2013 63.44 64.05 62.60 63.05 775,317,200 +0.24(+0.38%)
May 21, 2013 62.59 63.64 62.03 62.81 798,038,500 -0.47(-0.74%)
May 20, 2013 61.70 63.69 61.44 63.28 790,262,200 +1.38(+2.23%)
May 17, 2013 62.72 62.87 61.57 61.89 748,832,700 -0.19(-0.30%)
May 16, 2013 60.46 62.55 59.84 62.08 1,055,607,000 +0.82(+1.34%)
May 15, 2013 62.74 63.00 60.34 61.26 1,297,823,800 -3.70(-5.69%)
May 13, 2013 64.50 65.41 64.50 64.96 554,660,400 +0.25(+0.39%)
May 10, 2013 65.42 65.67 64.35 64.71 585,991,000 -0.54(-0.83%)
May 09, 2013 65.69 66.14 65.08 65.25 697,353,300 -1.01(-1.52%)
May 08, 2013 65.58 66.48 65.12 66.26 827,046,500 +0.74(+1.13%)
May 07, 2013 66.42 66.54 64.81 65.52 846,568,100 -0.29(-0.44%)
May 06, 2013 65.10 66.03 64.90 65.82 869,122,800 +1.53(+2.38%)
May 03, 2013 64.47 64.75 64.16 64.28 632,276,400 +0.64(+1.00%)
May 02, 2013 63.11 64.08 62.95 63.65 738,199,700 +0.89(+1.42%)
May 01, 2013 63.49 63.56 62.06 62.76 887,091,100 -0.50(-0.79%)
Apr 30, 2013 62.16 63.61 61.72 63.25 1,210,192,200 +1.81(+2.94%)
Apr 29, 2013 60.06 61.95 60.00 61.45 1,120,571,200 +1.85(+3.10%)
Apr 26, 2013 58.54 59.82 58.32 59.60 1,337,170,800 +1.26(+2.16%)
Apr 25, 2013 58.75 59.13 58.14 58.34 673,465,800 +0.42(+0.72%)
Apr 24, 2013 56.22 59.32 56.07 57.92 1,696,889,600 -0.10(-0.16%)
Apr 23, 2013 57.71 58.34 56.97 58.02 1,162,417,200 +1.07(+1.87%)
Apr 22, 2013 56.09 57.46 55.90 56.95 752,360,700 +1.16(+2.08%)
Apr 19, 2013 55.42 57.09 55.01 55.79 1,066,230,200 -0.22(-0.39%)
Apr 18, 2013 57.86 57.97 55.68 56.01 1,166,023,600 -1.54(-2.67%)
Apr 17, 2013 60.04 60.09 56.87 57.54 1,653,848,000 -3.35(-5.50%)
Apr 16, 2013 60.22 60.94 60.08 60.89 535,099,600 +0.91(+1.52%)
Apr 15, 2013 61.00 61.13 59.94 59.98 555,660,000 -1.42(-2.32%)
Apr 12, 2013 62.02 62.02 61.30 61.40 417,573,100 -0.65(-1.04%)
Apr 11, 2013 61.96 62.57 61.60 62.05 574,637,700 -0.19(-0.31%)
Apr 10, 2013 61.16 62.44 60.86 62.24 657,874,000 +1.24(+2.04%)
Apr 09, 2013 60.91 61.21 60.39 61.00 536,574,500 +0.11(+0.18%)
Apr 08, 2013 60.69 61.07 60.36 60.89 526,451,100 +0.43(+0.71%)
Apr 05, 2013 60.64 60.71 59.95 60.46 671,466,600 -0.65(-1.06%)
Apr 04, 2013 61.97 62.14 60.75 61.10 627,283,300 -0.61(-0.99%)
Apr 03, 2013 61.62 62.47 61.47 61.71 635,628,000 +0.31(+0.51%)
Apr 02, 2013 61.09 62.59 60.91 61.40 926,658,600 +0.13(+0.21%)
Apr 01, 2013 63.13 63.39 61.11 61.27 682,031,000 -1.96(-3.11%)
Mar 28, 2013 64.26 64.55 63.09 63.24 774,969,300 -1.35(-2.08%)
Mar 27, 2013 65.21 65.26 64.39 64.58 579,665,100 -1.29(-1.96%)
Mar 26, 2013 66.49 66.55 65.79 65.88 515,014,500 -0.35(-0.53%)
Mar 25, 2013 66.38 67.14 65.97 66.23 876,987,300 +0.24(+0.36%)
Mar 22, 2013 64.94 66.01 64.73 65.99 691,434,100 +1.31(+2.03%)
Mar 21, 2013 64.32 65.43 64.30 64.68 670,697,300 +0.09(+0.14%)
Mar 20, 2013 65.35 65.38 64.23 64.58 540,156,400 -0.34(-0.53%)
Mar 19, 2013 65.64 65.85 64.07 64.93 921,856,600 -0.18(-0.27%)
Mar 18, 2013 63.06 65.35 63.03 65.10 1,060,845,100 +1.72(+2.72%)
Mar 15, 2013 62.56 63.46 62.46 63.38 1,126,931,400 +1.59(+2.58%)
Mar 14, 2013 61.83 62.09 61.49 61.79 531,782,300 +0.59(+0.97%)
Mar 13, 2013 61.21 62.07 60.77 61.19 709,711,100 -0.01(-0.02%)
Mar 12, 2013 62.23 62.70 61.08 61.20 815,345,300 -1.35(-2.16%)
Mar 11, 2013 61.39 62.72 60.73 62.55 829,913,000 +0.88(+1.42%)
Mar 08, 2013 61.40 62.20 61.23 61.67 685,093,500 +0.16(+0.26%)
Mar 07, 2013 60.64 61.72 60.15 61.51 819,828,800 +0.70(+1.16%)
Mar 06, 2013 62.07 62.18 60.63 60.81 805,437,500 -0.78(-1.27%)
Mar 05, 2013 60.21 62.17 60.11 61.59 1,117,258,800 +1.58(+2.64%)
Mar 04, 2013 61.11 61.17 59.86 60.01 1,019,822,300 -1.49(-2.42%)
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