FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
202.59 USD  -3.07 (-1.49%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 65.00 65.33 64.20 64.65 565,175,800 -0.11(-0.17%)
Jul 30, 2013 64.28 65.31 64.18 64.76 541,489,200 +0.79(+1.23%)
Jul 29, 2013 62.97 64.28 62.89 63.97 434,100,800 +0.97(+1.54%)
Jul 26, 2013 62.19 63.01 62.05 63.00 350,266,700 +0.36(+0.57%)
Jul 25, 2013 62.96 63.06 62.26 62.64 401,613,800 -0.29(-0.46%)
Jul 24, 2013 62.70 63.51 62.18 62.93 1,035,889,400 +3.07(+5.14%)
Jul 23, 2013 60.86 60.99 59.82 59.86 646,442,300 -1.05(-1.72%)
Jul 22, 2013 61.35 61.39 60.78 60.90 363,643,700 +0.19(+0.32%)
Jul 19, 2013 61.87 62.00 60.62 60.71 470,262,800 -0.97(-1.58%)
Jul 18, 2013 61.91 62.12 61.52 61.68 383,037,900 +0.21(+0.34%)
Jul 17, 2013 61.39 61.75 61.17 61.47 348,233,200 +0.02(+0.03%)
Jul 16, 2013 60.93 61.53 60.60 61.46 378,941,500 +0.39(+0.65%)
Jul 15, 2013 60.72 61.64 60.69 61.06 423,355,100 +0.13(+0.22%)
Jul 12, 2013 61.09 61.40 60.49 60.93 489,235,600 -0.11(-0.18%)
Jul 11, 2013 60.42 61.18 60.17 61.04 571,011,700 +0.94(+1.56%)
Jul 10, 2013 59.94 60.69 59.75 60.10 492,459,800 -0.23(-0.38%)
Jul 09, 2013 59.09 60.50 58.63 60.34 617,022,700 +1.04(+1.76%)
Jul 08, 2013 60.02 60.14 58.66 59.29 521,742,200 -0.34(-0.57%)
Jul 05, 2013 60.06 60.47 59.34 59.63 479,543,400 -0.48(-0.80%)
Jul 03, 2013 60.12 60.43 59.64 60.11 421,625,400 +0.33(+0.55%)
Jul 02, 2013 58.57 60.23 58.50 59.78 822,264,100 +1.32(+2.27%)
Jul 01, 2013 57.53 58.90 57.32 58.46 684,343,800 +1.81(+3.20%)
Jun 28, 2013 55.91 57.18 55.55 56.65 1,012,403,700 +0.39(+0.70%)
Jun 27, 2013 57.04 57.34 56.22 56.25 590,180,500 -0.61(-1.08%)
Jun 26, 2013 57.70 57.83 56.52 56.87 643,517,000 -0.65(-1.13%)
Jun 25, 2013 57.96 58.26 56.98 57.52 549,784,900 +0.01(+0.02%)
Jun 24, 2013 58.20 58.38 56.86 57.51 841,305,500 -1.57(-2.65%)
Jun 21, 2013 59.78 60.00 58.30 59.07 841,957,200 -0.48(-0.80%)
Jun 20, 2013 59.90 60.85 59.31 59.55 625,293,900 -0.88(-1.46%)
Jun 19, 2013 61.63 61.67 60.43 60.43 544,145,000 -1.25(-2.03%)
Jun 18, 2013 61.65 62.13 61.46 61.68 341,294,800 -0.03(-0.05%)
Jun 17, 2013 61.63 62.24 61.48 61.71 453,975,200 +0.28(+0.45%)
Jun 14, 2013 62.20 62.33 61.21 61.44 475,765,500 -0.84(-1.36%)
Jun 13, 2013 61.79 62.45 61.25 62.28 500,206,700 +0.54(+0.87%)
Jun 12, 2013 62.79 63.04 61.64 61.74 464,147,600 -0.77(-1.24%)
Jun 11, 2013 62.25 63.25 61.90 62.51 500,696,700 -0.18(-0.29%)
Jun 10, 2013 63.53 64.15 62.40 62.70 787,768,100 -0.42(-0.66%)
Jun 07, 2013 62.36 63.32 61.82 63.12 707,937,300 +0.48(+0.76%)
Jun 06, 2013 63.64 63.86 62.01 62.64 729,634,500 -0.95(-1.49%)
Jun 05, 2013 63.66 64.39 63.39 63.59 508,531,800 -0.60(-0.93%)
Jun 04, 2013 64.75 64.92 63.91 64.19 512,275,400 -0.20(-0.31%)
Jun 03, 2013 64.39 64.62 63.21 64.39 651,616,700 +0.14(+0.22%)
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%)
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.