FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.65 USD  +0.23 (+0.14%)
Streaming Delayed Price  /  Updated: 11:52 AM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 62.57 62.60 61.43 61.50 966,784,700 -1.56(-2.48%)
Feb 28, 2013 63.44 63.98 63.06 63.06 564,401,600 -0.45(-0.71%)
Feb 27, 2013 64.06 64.63 62.95 63.51 1,027,863,200 -0.63(-0.98%)
Feb 26, 2013 63.40 64.51 62.52 64.14 877,624,300 +0.88(+1.39%)
Feb 25, 2013 64.84 65.02 63.22 63.26 652,013,600 -1.14(-1.78%)
Feb 22, 2013 64.18 64.51 63.80 64.40 578,645,900 +0.68(+1.06%)
Feb 21, 2013 63.71 64.17 63.26 63.72 782,569,200 -0.40(-0.62%)
Feb 20, 2013 65.38 65.38 64.11 64.12 833,529,200 -1.59(-2.42%)
Feb 19, 2013 65.87 66.10 64.84 65.71 762,621,300 -0.02(-0.04%)
Feb 15, 2013 66.98 67.17 65.70 65.74 685,554,100 -0.92(-1.38%)
Feb 14, 2013 66.36 67.38 66.29 66.66 621,731,600 -0.06(-0.09%)
Feb 13, 2013 66.74 67.66 66.17 66.72 831,613,300 -0.13(-0.19%)
Feb 12, 2013 68.50 68.91 66.82 66.84 1,065,843,100 -1.72(-2.51%)
Feb 11, 2013 68.07 69.28 67.61 68.56 905,608,200 +0.71(+1.04%)
Feb 08, 2013 67.71 68.40 66.89 67.85 1,108,027,200 +0.97(+1.44%)
Feb 07, 2013 66.18 67.14 64.87 66.89 1,233,016,400 +1.55(+2.38%)
Feb 06, 2013 65.21 66.64 64.65 65.34 1,038,986,200 +2.15(+3.40%)
Feb 04, 2013 64.84 65.13 63.14 63.19 834,955,100 -1.61(-2.49%)
Feb 01, 2013 65.59 65.64 64.05 64.80 944,097,700 -0.27(-0.41%)
Jan 31, 2013 65.28 65.61 65.00 65.07 558,835,200 -0.19(-0.29%)
Jan 30, 2013 65.29 66.09 64.93 65.26 730,021,600 -0.21(-0.31%)
Jan 29, 2013 65.50 65.74 64.59 65.47 999,526,500 +1.21(+1.88%)
Jan 28, 2013 62.55 64.74 62.27 64.26 1,374,655,800 +1.42(+2.26%)
Jan 25, 2013 64.53 65.18 62.14 62.84 2,114,046,200 -1.52(-2.36%)
Jan 24, 2013 65.71 66.53 64.32 64.36 2,556,491,700 -9.07(-12.36%)
Jan 23, 2013 72.69 73.57 72.11 73.43 1,507,641,800 +1.32(+1.83%)
Jan 22, 2013 72.08 72.55 70.95 72.11 807,706,200 +0.68(+0.95%)
Jan 18, 2013 71.22 71.75 70.91 71.43 827,614,900 -0.38(-0.53%)
Jan 17, 2013 72.90 72.96 71.72 71.81 793,937,200 -0.49(-0.67%)
Jan 16, 2013 70.66 72.78 70.36 72.30 1,208,908,400 +2.88(+4.15%)
Jan 15, 2013 71.19 71.28 69.05 69.42 1,534,351,700 -2.26(-3.15%)
Jan 14, 2013 71.81 72.50 71.22 71.68 1,284,863,300 -2.65(-3.57%)
Jan 11, 2013 74.43 75.05 74.15 74.33 613,386,900 -0.46(-0.61%)
Jan 10, 2013 75.51 75.53 73.65 74.79 1,052,005,500 +0.92(+1.24%)
Jan 09, 2013 74.64 75.00 73.71 73.87 713,307,700 -1.17(-1.56%)
Jan 08, 2013 75.60 75.98 74.46 75.04 802,737,600 +0.20(+0.27%)
Jan 07, 2013 74.57 75.61 73.60 74.84 847,273,700 -0.44(-0.59%)
Jan 04, 2013 76.71 76.95 75.12 75.29 1,040,083,800 -2.16(-2.79%)
Jan 03, 2013 78.27 78.52 77.29 77.44 617,689,100 -0.99(-1.26%)
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