Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

225.91 -4.19 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 580.74 581.50 571.46 577.73 17,557,970 -1.44(-0.25%)
May 30, 2012 569.20 579.99 566.56 579.17 18,888,780 +6.90(+1.21%)
May 29, 2012 570.90 574.00 565.31 572.27 13,570,935 +9.98(+1.77%)
May 25, 2012 564.59 565.85 558.47 562.29 11,730,936 -3.03(-0.54%)
May 24, 2012 575.87 576.50 561.23 565.32 17,698,052 -5.24(-0.92%)
May 23, 2012 557.50 572.80 553.23 570.56 20,847,642 +13.59(+2.44%)
May 22, 2012 569.55 573.88 552.58 556.97 24,785,288 -4.31(-0.77%)
May 21, 2012 534.50 561.54 534.05 561.28 22,508,244 +30.90(+5.83%)
May 18, 2012 533.96 543.41 522.18 530.38 26,153,208 +0.26(+0.05%)
May 17, 2012 545.31 547.50 530.12 530.12 25,576,958 -15.96(-2.92%)
May 16, 2012 554.05 556.89 541.04 546.08 20,013,244 -7.09(-1.28%)
May 15, 2012 561.45 563.22 551.75 553.17 16,992,024 -5.05(-0.90%)
May 14, 2012 562.57 567.51 557.60 558.22 12,580,962 -8.49(-1.50%)
May 11, 2012 565.00 574.47 564.35 566.71 14,269,476 -3.81(-0.67%)
May 10, 2012 574.58 575.88 568.44 570.52 11,881,618 +1.34(+0.24%)
May 09, 2012 563.70 573.98 560.85 569.18 17,155,336 +1.00(+0.18%)
May 08, 2012 569.58 571.50 558.73 568.18 17,735,736 -1.30(-0.23%)
May 07, 2012 561.50 572.77 561.23 569.48 16,432,683 +4.23(+0.75%)
May 04, 2012 577.08 578.36 565.17 565.25 18,928,204 -16.57(-2.85%)
May 03, 2012 590.50 591.40 580.30 581.82 13,932,611 -4.16(-0.71%)
May 02, 2012 580.24 587.40 578.86 585.98 15,262,395 +3.85(+0.66%)
May 01, 2012 584.90 596.76 581.23 582.13 21,795,876 -1.85(-0.32%)
Apr 30, 2012 597.80 598.40 583.00 583.98 18,055,252 -19.02(-3.15%)
Apr 27, 2012 605.07 606.18 600.50 603.00 14,527,500 -4.70(-0.77%)
Apr 26, 2012 614.27 614.69 602.13 607.70 19,106,384 -2.30(-0.38%)
Apr 25, 2012 615.63 618.00 606.00 610.00 32,310,710 +49.72(+8.87%)
Apr 24, 2012 562.61 567.69 555.00 560.28 38,120,584 -11.42(-2.00%)
Apr 23, 2012 570.61 575.90 556.62 571.70 34,491,956 -1.28(-0.22%)
Apr 20, 2012 591.38 594.62 570.42 572.98 36,820,544 -14.46(-2.46%)
Apr 19, 2012 600.22 604.73 584.52 587.44 29,772,304 -20.90(-3.44%)
Apr 18, 2012 613.72 620.25 602.71 608.34 34,046,516 -1.36(-0.22%)
Apr 17, 2012 578.94 610.00 571.91 609.70 36,586,856 +29.57(+5.10%)
Apr 16, 2012 610.06 610.28 578.25 580.13 37,492,232 -25.10(-4.15%)
Apr 13, 2012 624.11 624.70 603.51 605.23 30,701,580 -17.54(-2.82%)
Apr 12, 2012 625.00 631.33 620.50 622.77 21,897,818 -3.43(-0.55%)
Apr 11, 2012 636.20 636.87 623.34 626.20 24,852,558 -2.24(-0.36%)
Apr 10, 2012 639.93 644.00 626.00 628.44 31,725,864 -7.79(-1.22%)
Apr 09, 2012 626.13 639.84 625.30 636.23 21,321,308 +2.55(+0.40%)
Apr 05, 2012 626.98 634.66 623.40 633.68 22,871,402 +9.37(+1.50%)
Apr 04, 2012 624.35 625.86 617.00 624.31 20,435,032 -5.01(-0.80%)
Apr 03, 2012 627.30 632.21 622.51 629.32 29,742,472 +10.69(+1.73%)
Apr 02, 2012 601.83 618.77 600.38 618.63 21,307,190 +19.08(+3.18%)
Mar 30, 2012 608.77 610.56 597.94 599.55 26,108,484 -10.31(-1.69%)
Mar 29, 2012 612.78 616.56 607.23 609.86 21,664,596 -7.76(-1.26%)
Mar 28, 2012 618.38 621.45 610.31 617.62 23,385,074 +3.14(+0.51%)
Mar 27, 2012 606.18 616.28 606.06 614.48 21,626,884 +7.50(+1.24%)
Mar 26, 2012 599.79 607.15 595.26 606.98 21,255,992 +10.93(+1.83%)
Mar 23, 2012 600.49 601.80 594.40 596.05 15,374,545 -3.29(-0.55%)
Mar 22, 2012 597.78 604.50 595.53 599.34 22,279,390 -3.16(-0.52%)
Mar 21, 2012 602.74 609.65 601.41 602.50 22,957,424 -3.46(-0.57%)
Mar 20, 2012 599.51 606.90 582.00 605.96 29,114,808 +4.86(+0.81%)
Mar 19, 2012 598.37 601.77 589.05 601.10 32,109,412 +15.53(+2.65%)
Mar 16, 2012 584.72 589.20 578.00 585.57 29,481,696 +0.01(+0.00%)
Mar 15, 2012 599.61 600.01 578.55 585.56 41,379,928 -4.02(-0.68%)
Mar 14, 2012 578.05 594.72 575.40 589.58 50,563,164 +21.48(+3.78%)
Mar 13, 2012 557.54 568.18 555.75 568.10 24,621,400 +16.10(+2.92%)
Mar 12, 2012 548.98 552.00 547.00 552.00 14,462,944 +6.83(+1.25%)
Mar 09, 2012 544.21 547.74 543.11 545.17 14,960,676 +3.18(+0.59%)
Mar 08, 2012 534.69 542.99 532.12 541.99 18,391,772 +11.30(+2.13%)
Mar 07, 2012 536.80 537.78 523.30 530.69 28,478,938 +0.43(+0.08%)
Mar 06, 2012 523.66 533.69 516.22 530.26 28,898,176 -2.90(-0.54%)
Mar 05, 2012 545.42 547.48 526.00 533.16 28,856,692 -12.02(-2.20%)
Mar 02, 2012 544.24 546.80 542.52 545.18 15,418,227 +0.71(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.