FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
220.96 USD  -1.81 (-0.81%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 70.29 70.42 69.50 69.60 476,520,100 -0.64(-0.91%)
Aug 29, 2013 70.24 70.93 70.16 70.24 419,400,800 +0.11(+0.16%)
Aug 28, 2013 69.43 70.83 69.43 70.13 538,314,000 +0.33(+0.47%)
Aug 27, 2013 71.14 71.79 69.47 69.80 742,330,400 -2.05(-2.86%)
Aug 26, 2013 71.54 72.89 71.50 71.85 579,189,800 +0.28(+0.39%)
Aug 23, 2013 71.90 71.91 71.34 71.57 389,780,300 -0.28(-0.39%)
Aug 22, 2013 72.14 72.23 71.17 71.85 427,363,300 +0.09(+0.12%)
Aug 21, 2013 71.94 72.45 71.60 71.77 587,789,300 +0.18(+0.26%)
Aug 20, 2013 72.82 72.94 71.55 71.58 627,704,700 -0.95(-1.31%)
Aug 19, 2013 72.05 73.39 72.00 72.53 893,407,200 +0.77(+1.08%)
Aug 16, 2013 71.45 71.85 71.27 71.76 634,035,500 +0.63(+0.89%)
Aug 15, 2013 70.92 71.77 69.87 71.13 858,014,500 -0.08(-0.12%)
Aug 14, 2013 71.13 72.04 70.49 71.21 1,323,651,700 +1.28(+1.82%)
Aug 13, 2013 67.28 70.67 66.86 69.94 1,543,397,100 +3.17(+4.75%)
Aug 12, 2013 65.27 66.95 65.23 66.77 637,759,500 +1.84(+2.84%)
Aug 09, 2013 65.52 65.78 64.81 64.92 467,014,100 -0.94(-1.42%)
Aug 08, 2013 66.27 66.30 65.42 65.86 447,610,100 -0.57(-0.85%)
Aug 07, 2013 66.26 66.71 65.97 66.43 523,001,500 -0.04(-0.06%)
Aug 06, 2013 66.86 67.41 66.02 66.46 586,000,800 -0.60(-0.89%)
Aug 05, 2013 66.38 67.24 66.02 67.06 557,997,300 +0.99(+1.49%)
Aug 02, 2013 65.43 66.12 65.24 66.08 480,871,300 +0.84(+1.28%)
Aug 01, 2013 65.11 65.26 64.75 65.24 360,938,900 +0.59(+0.92%)
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%)
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.