FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
191.05 USD  -4.04 (-2.07%)
Official Closing Price  /  Updated: 7:59 PM EDT, Mar 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 94.79 97.34 94.73 97.34 64,416,504 +3.25(+3.45%)
Jan 28, 2016 93.79 94.52 92.41 94.09 55,633,852 +0.67(+0.72%)
Jan 27, 2016 96.04 96.63 93.34 93.42 133,196,376 -6.57(-6.57%)
Jan 26, 2016 99.93 100.88 98.07 99.99 74,135,781 +0.55(+0.55%)
Jan 25, 2016 101.52 101.53 99.21 99.44 51,691,204 -1.98(-1.95%)
Jan 22, 2016 98.63 101.46 98.37 101.42 65,800,467 +5.12(+5.32%)
Jan 21, 2016 97.06 97.88 94.94 96.30 52,139,511 -0.49(-0.51%)
Jan 20, 2016 95.10 98.19 93.42 96.79 72,285,085 +0.13(+0.13%)
Jan 19, 2016 98.41 98.65 95.50 96.66 53,043,917 -0.47(-0.48%)
Jan 15, 2016 96.20 97.13 97.13 97.13 79,833,900 -2.39(-2.40%)
Jan 14, 2016 97.96 100.48 95.74 99.52 63,073,081 +2.13(+2.19%)
Jan 13, 2016 100.32 101.19 97.30 97.39 62,389,262 -2.57(-2.57%)
Jan 12, 2016 100.55 100.69 98.84 99.96 49,107,696 +1.43(+1.45%)
Jan 11, 2016 98.97 99.06 97.34 98.53 49,701,586 +1.57(+1.62%)
Jan 08, 2016 98.55 99.11 96.76 96.96 70,798,016 +0.51(+0.53%)
Jan 07, 2016 98.68 100.13 96.43 96.45 80,880,689 -4.25(-4.22%)
Jan 06, 2016 100.56 102.37 99.87 100.70 68,407,835 -2.01(-1.96%)
Jan 05, 2016 105.75 105.85 102.41 102.71 55,620,298 -2.64(-2.51%)
Jan 04, 2016 102.61 105.37 102.01 105.35 67,611,949 +0.09(+0.09%)
Dec 31, 2015 107.01 105.26 105.26 105.26 40,912,300 -2.06(-1.92%)
Dec 30, 2015 108.58 108.70 107.18 107.32 25,202,691 -1.42(-1.31%)
Dec 29, 2015 106.96 109.43 106.96 108.74 30,918,857 +1.92(+1.80%)
Dec 28, 2015 107.59 107.68 106.18 106.82 26,693,173 -1.21(-1.12%)
Dec 24, 2015 109.00 108.03 108.03 108.03 13,596,700 -0.58(-0.53%)
Dec 23, 2015 107.27 108.85 107.20 108.61 32,641,627 +1.38(+1.29%)
Dec 22, 2015 107.40 107.72 106.45 107.23 32,759,226 -0.10(-0.09%)
Dec 21, 2015 107.28 107.37 105.57 107.33 47,569,432 +1.30(+1.23%)
Dec 18, 2015 108.91 109.52 105.81 106.03 96,453,327 -2.95(-2.71%)
Dec 17, 2015 112.02 112.25 108.98 108.98 44,683,361 -2.36(-2.12%)
Dec 16, 2015 111.07 111.99 108.80 111.34 56,207,649 +0.85(+0.77%)
Dec 15, 2015 111.94 112.80 110.35 110.49 53,287,988 -1.99(-1.77%)
Dec 14, 2015 112.18 112.68 109.79 112.48 64,961,949 -0.70(-0.62%)
Dec 11, 2015 115.19 115.39 112.85 113.18 46,886,161 -2.99(-2.57%)
Dec 10, 2015 116.04 116.94 115.51 116.17 29,195,328 +0.55(+0.48%)
Dec 09, 2015 117.64 117.69 115.08 115.62 46,334,329 -2.61(-2.21%)
Dec 08, 2015 117.52 118.60 116.86 118.23 34,287,652 -0.05(-0.04%)
Dec 07, 2015 118.98 119.86 117.81 118.28 32,072,759 -0.75(-0.63%)
Dec 04, 2015 115.29 119.25 115.11 119.03 57,776,977 +3.83(+3.32%)
Dec 03, 2015 116.55 116.79 114.22 115.20 41,542,190 -1.08(-0.93%)
Dec 02, 2015 117.34 118.11 116.08 116.28 33,359,029 -1.06(-0.90%)
Dec 01, 2015 118.75 118.81 116.86 117.34 34,817,748 -0.96(-0.81%)
Nov 30, 2015 117.99 119.41 117.75 118.30 39,130,104 +0.49(+0.42%)
Nov 27, 2015 118.29 118.41 117.60 117.81 13,046,445 -0.22(-0.19%)
Nov 25, 2015 119.21 118.03 118.03 118.03 21,388,300 -0.85(-0.72%)
Nov 24, 2015 117.33 119.35 117.12 118.88 42,768,040 +1.13(+0.96%)
Nov 23, 2015 119.27 119.73 117.34 117.75 32,457,037 -1.55(-1.30%)
Nov 20, 2015 119.20 119.92 118.85 119.30 34,287,096 +0.52(+0.44%)
Nov 19, 2015 117.64 119.75 116.76 118.78 43,259,860 +1.49(+1.27%)
Nov 18, 2015 115.76 117.49 115.50 117.29 46,603,334 +3.60(+3.17%)
Nov 17, 2015 114.92 115.05 113.32 113.69 27,609,560 -0.49(-0.42%)
Nov 16, 2015 111.38 114.24 111.00 114.18 38,002,062 +1.84(+1.63%)
Nov 13, 2015 115.20 115.57 112.28 112.34 45,812,403 -3.38(-2.92%)
Nov 12, 2015 116.26 116.82 115.65 115.72 32,498,820 -0.39(-0.34%)
Nov 11, 2015 116.37 117.42 115.21 116.11 45,202,142 -0.66(-0.57%)
Nov 10, 2015 116.90 118.07 116.06 116.77 59,070,965 -3.80(-3.15%)
Nov 09, 2015 120.96 121.81 120.05 120.57 33,843,704 -0.49(-0.40%)
Nov 06, 2015 121.11 121.81 120.62 121.06 33,042,283 +0.14(+0.12%)
Nov 05, 2015 121.85 122.69 120.18 120.92 39,513,374 -1.08(-0.89%)
Nov 04, 2015 123.13 123.82 121.62 122.00 44,845,382 -0.57(-0.47%)
Nov 03, 2015 120.79 123.49 120.70 122.57 45,491,583 +1.39(+1.15%)
Nov 02, 2015 119.87 121.36 119.61 121.18 32,169,651 +1.68(+1.41%)
Oct 30, 2015 120.99 121.22 119.45 119.50 49,365,254 -1.03(-0.85%)
Oct 29, 2015 118.70 120.69 118.27 120.53 51,199,945 +1.26(+1.06%)
Oct 28, 2015 116.93 119.30 116.06 119.27 85,518,805 +4.72(+4.12%)
Oct 27, 2015 20.08 20.08 20.08 114.55 69,703,679 -0.73(-0.63%)
Oct 26, 2015 118.08 118.13 114.92 115.28 66,299,773 -3.80(-3.19%)
Oct 23, 2015 116.70 119.23 116.33 119.08 59,366,914 +3.58(+3.10%)
Oct 22, 2015 114.33 115.50 114.10 115.50 41,597,261 +1.74(+1.53%)
Oct 21, 2015 114.00 115.58 113.70 113.76 42,317,112 -0.01(-0.01%)
Oct 20, 2015 111.34 114.17 110.82 113.77 48,957,515 +2.04(+1.83%)
Oct 19, 2015 110.80 111.75 110.11 111.73 29,746,517 +0.69(+0.62%)
Oct 16, 2015 111.78 112.00 110.53 111.04 39,232,609 -0.82(-0.73%)
Oct 15, 2015 110.93 112.10 110.49 111.86 37,661,264 +1.65(+1.50%)
Oct 14, 2015 111.29 111.52 109.56 110.21 44,454,890 -1.58(-1.41%)
Oct 13, 2015 110.82 112.45 110.68 111.79 33,035,800 +0.19(+0.17%)
Oct 12, 2015 112.73 112.75 111.44 111.60 30,461,667 -0.52(-0.46%)
Oct 09, 2015 110.00 112.28 109.49 112.12 52,766,140 +2.62(+2.39%)
Oct 08, 2015 110.19 110.19 108.21 109.50 61,969,162 -1.28(-1.16%)
Oct 07, 2015 111.74 111.77 109.41 110.78 46,752,449 -0.53(-0.48%)
Oct 06, 2015 110.63 111.74 109.76 111.31 48,842,343 +0.53(+0.48%)
Oct 05, 2015 109.88 111.37 109.08 110.78 52,057,037 +0.40(+0.36%)
Oct 02, 2015 108.01 111.01 107.55 110.38 58,019,758 +0.80(+0.73%)
Oct 01, 2015 109.07 109.62 107.31 109.58 63,908,359 -0.72(-0.65%)
Sep 30, 2015 110.17 111.54 108.73 110.30 66,455,561 +1.24(+1.14%)
Sep 29, 2015 112.83 113.51 107.86 109.06 73,325,049 -3.38(-3.01%)
Sep 28, 2015 113.85 114.57 112.44 112.44 52,078,310 -2.27(-1.98%)
Sep 25, 2015 116.44 116.67 114.02 114.71 56,151,926 -0.29(-0.25%)
Sep 24, 2015 113.25 115.50 112.37 115.00 50,161,625 +0.68(+0.59%)
Sep 23, 2015 113.63 114.72 113.30 114.32 35,747,593 +0.92(+0.81%)
Sep 22, 2015 113.38 114.18 112.52 113.40 50,315,092 -1.81(-1.57%)
Sep 21, 2015 113.67 115.37 113.66 115.21 50,202,890 +1.76(+1.55%)
Sep 18, 2015 112.21 114.30 111.87 113.45 74,285,291 -0.47(-0.41%)
Sep 17, 2015 115.66 116.49 113.71 113.92 64,085,433 -2.49(-2.14%)
Sep 16, 2015 116.25 116.54 115.44 116.41 37,152,316 +0.13(+0.11%)
Sep 15, 2015 115.93 116.53 114.43 116.28 43,304,862 +0.97(+0.84%)
Sep 14, 2015 116.58 116.89 114.86 115.31 58,339,488 +1.10(+0.96%)
Sep 11, 2015 111.79 114.21 111.76 114.21 49,915,473 +1.64(+1.46%)
Sep 10, 2015 110.27 113.28 109.90 112.57 62,879,153 +2.42(+2.20%)
Sep 09, 2015 113.76 114.02 109.77 110.15 84,963,956 -2.16(-1.92%)
Sep 08, 2015 111.75 112.56 110.32 112.31 54,776,520 +3.04(+2.78%)
Sep 04, 2015 108.97 109.27 109.27 109.27 49,996,300 -1.10(-1.00%)
Sep 03, 2015 112.49 112.78 110.04 110.37 53,208,230 -1.97(-1.75%)
Sep 02, 2015 110.23 112.34 109.13 112.34 61,854,890 +4.62(+4.29%)
Sep 01, 2015 110.15 111.88 107.36 107.72 76,771,997 -5.04(-4.47%)
Aug 31, 2015 112.03 114.53 112.00 112.76 56,202,445 -0.53(-0.47%)
Aug 28, 2015 112.17 113.31 111.54 113.29 53,164,407 +0.37(+0.33%)
Aug 27, 2015 112.23 113.24 110.02 112.92 84,574,877 +3.23(+2.94%)
Aug 26, 2015 107.08 109.89 105.05 109.69 96,717,546 +5.95(+5.74%)
Aug 25, 2015 111.11 111.11 103.50 103.74 103,527,671 +0.62(+0.60%)
Aug 24, 2015 94.87 108.80 92.00 103.12 162,137,433 -2.64(-2.50%)
Aug 21, 2015 110.43 111.90 105.64 105.76 128,275,471 -6.89(-6.12%)
Aug 20, 2015 114.08 114.35 111.63 112.65 68,479,277 -2.36(-2.05%)
Aug 19, 2015 116.10 116.52 114.68 115.01 48,256,843 -1.49(-1.28%)
Aug 18, 2015 116.43 117.44 116.01 116.50 34,550,606 -0.66(-0.56%)
Aug 17, 2015 116.04 117.65 115.50 117.16 40,875,051 +1.20(+1.03%)
Aug 14, 2015 114.32 116.31 114.01 115.96 42,929,516 +0.81(+0.70%)
Aug 13, 2015 116.04 116.15 114.54 115.15 48,515,701 +0.45(+0.39%)
Aug 12, 2015 117.50 117.65 114.30 114.70 101,656,190 +1.21(+1.07%)
Aug 11, 2015 117.81 118.11 113.33 113.49 97,032,068 -6.23(-5.20%)
Aug 10, 2015 116.53 119.99 116.53 119.72 54,923,050 +4.20(+3.64%)
Aug 07, 2015 114.58 116.25 114.50 115.52 38,670,405 +0.39(+0.34%)
Aug 06, 2015 115.97 116.50 114.11 115.13 52,885,470 -0.27(-0.23%)
Aug 05, 2015 112.95 117.44 112.10 115.40 99,285,327 +0.76(+0.66%)
Aug 04, 2015 117.42 117.67 113.25 114.64 123,945,684 -3.80(-3.21%)
Aug 03, 2015 121.50 122.54 117.52 118.44 69,933,884 -2.86(-2.36%)
Jul 31, 2015 122.60 122.64 120.91 121.30 42,884,953 -1.07(-0.87%)
Jul 30, 2015 122.32 122.57 121.71 122.37 33,609,169 -0.62(-0.50%)
Jul 29, 2015 123.15 123.50 122.27 122.99 36,992,053 -0.39(-0.32%)
Jul 28, 2015 123.38 123.91 122.55 123.38 33,607,959 +0.61(+0.50%)
Jul 27, 2015 123.09 123.61 122.12 122.77 44,417,844 -1.73(-1.39%)
Jul 24, 2015 125.32 125.74 123.91 124.50 42,162,332 -0.66(-0.53%)
Jul 23, 2015 126.20 127.09 125.06 125.16 50,953,939 -0.06(-0.05%)
Jul 22, 2015 121.99 125.50 121.99 125.22 115,407,238 -5.53(-4.23%)
Jul 21, 2015 132.85 132.92 130.32 130.75 76,360,901 -1.32(-1.00%)
Jul 20, 2015 130.97 132.96 130.70 132.07 58,850,907 +2.45(+1.89%)
Jul 17, 2015 129.08 129.62 128.31 129.62 46,164,710 +1.11(+0.86%)
Jul 16, 2015 127.74 128.57 127.35 128.51 36,167,034 +1.69(+1.33%)
Jul 15, 2015 125.72 127.15 125.59 126.82 33,626,221 +1.21(+0.96%)
Jul 14, 2015 126.04 126.37 125.04 125.61 31,739,511 -0.05(-0.04%)
Jul 13, 2015 125.03 125.75 124.32 125.66 41,413,398 +2.38(+1.93%)
Jul 10, 2015 121.94 123.85 121.21 123.28 61,354,474 +3.21(+2.67%)
Jul 09, 2015 123.85 124.06 119.22 120.07 78,539,943 -2.50(-2.04%)
Jul 08, 2015 124.48 124.64 122.54 122.57 60,716,802 -3.12(-2.48%)
Jul 07, 2015 125.89 126.15 123.77 125.69 46,804,917 -0.31(-0.25%)
Jul 06, 2015 124.94 126.23 124.85 126.00 28,049,269 -0.44(-0.35%)
Jul 02, 2015 126.43 126.44 126.44 126.44 27,211,000 -0.16(-0.13%)
Jul 01, 2015 126.90 126.94 125.99 126.60 30,229,588 +1.17(+0.94%)
Jun 30, 2015 125.57 126.12 124.86 125.43 44,368,684 +0.90(+0.72%)
Jun 29, 2015 125.46 126.44 124.48 124.53 49,131,931 -2.22(-1.75%)
Jun 26, 2015 127.67 127.99 126.51 126.75 44,066,841 -0.75(-0.59%)
Jun 25, 2015 128.86 129.10 127.50 127.50 31,905,349 -0.61(-0.48%)
Jun 24, 2015 127.21 129.80 127.17 128.11 55,276,789 +1.08(+0.85%)
Jun 23, 2015 127.48 127.61 126.88 127.03 30,259,135 -0.58(-0.45%)
Jun 22, 2015 127.49 128.06 127.08 127.61 34,021,156 +1.01(+0.80%)
Jun 19, 2015 127.71 127.82 126.40 126.60 54,716,887 -1.28(-1.00%)
Jun 18, 2015 127.23 128.31 127.22 127.88 35,398,730 +0.58(+0.46%)
Jun 17, 2015 127.72 127.88 126.74 127.30 32,891,875 -0.30(-0.24%)
Jun 16, 2015 127.03 127.85 126.37 127.60 31,482,124 +0.68(+0.54%)
Jun 15, 2015 126.10 127.24 125.71 126.92 43,983,234 -0.25(-0.20%)
Jun 12, 2015 17.46 17.51 16.92 127.17 36,886,246 -1.42(-1.10%)
Jun 11, 2015 129.18 130.18 128.48 128.59 35,380,662 -0.29(-0.23%)
Jun 10, 2015 127.92 129.34 127.85 128.88 39,078,231 +1.46(+1.15%)
Jun 09, 2015 126.70 128.08 125.62 127.42 56,051,068 -0.38(-0.30%)
Jun 08, 2015 128.90 129.21 126.83 127.80 52,651,885 -0.85(-0.66%)
Jun 05, 2015 129.50 129.69 128.36 128.65 35,626,800 -0.71(-0.55%)
Jun 04, 2015 129.58 130.58 128.91 129.36 38,428,250 -0.76(-0.58%)
Jun 03, 2015 130.66 130.93 129.90 130.12 30,966,992 +0.16(+0.12%)
Jun 02, 2015 129.86 130.65 129.32 129.96 33,644,634 -0.57(-0.44%)
Jun 01, 2015 130.28 131.39 130.06 130.54 32,092,999 +0.26(+0.20%)
May 29, 2015 131.23 131.45 129.90 130.28 50,884,452 -1.50(-1.14%)
May 28, 2015 131.86 131.95 131.10 131.78 30,724,434 -0.26(-0.20%)
May 27, 2015 130.34 132.26 130.05 132.04 45,813,817 +2.43(+1.87%)
May 26, 2015 132.60 132.91 129.12 129.62 70,674,270 -2.92(-2.20%)
May 22, 2015 131.60 132.54 132.54 132.54 45,596,000 +1.15(+0.88%)
May 21, 2015 130.07 131.63 129.90 131.39 39,663,608 +1.33(+1.02%)
May 20, 2015 130.00 130.98 129.34 130.06 36,410,601 -0.01(-0.01%)
May 19, 2015 130.69 130.88 129.64 130.07 44,620,845 -0.12(-0.09%)
May 18, 2015 128.38 130.72 128.37 130.19 50,831,720 +1.42(+1.10%)
May 15, 2015 129.07 129.49 128.21 128.77 38,208,034 -0.18(-0.14%)
May 14, 2015 127.41 128.95 127.16 128.95 45,176,646 +2.94(+2.33%)
May 13, 2015 126.15 127.19 125.87 126.01 34,670,389 +0.15(+0.12%)
May 12, 2015 125.60 126.88 124.82 125.86 48,139,920 -0.46(-0.36%)
May 11, 2015 127.39 127.39 125.62 126.32 42,001,099 -1.30(-1.02%)
May 08, 2015 126.68 127.62 126.17 127.62 55,550,382 +2.36(+1.88%)
May 07, 2015 124.77 126.08 124.02 125.26 43,926,631 +0.25(+0.20%)
May 06, 2015 126.56 126.75 123.36 125.01 72,124,828 -0.79(-0.63%)
May 05, 2015 128.15 128.45 125.78 125.80 49,246,481 -2.90(-2.25%)
May 04, 2015 129.50 130.57 128.26 128.70 50,959,044 -0.25(-0.19%)
May 01, 2015 126.10 130.13 125.30 128.95 58,512,638 +3.80(+3.04%)
Apr 30, 2015 128.64 127.88 124.58 125.15 83,138,154 -3.49(-2.71%)
Apr 29, 2015 130.16 131.59 128.30 128.64 63,320,210 -1.92(-1.47%)
Apr 28, 2015 134.46 134.54 129.61 130.56 118,858,045 -2.09(-1.58%)
Apr 27, 2015 132.31 133.13 131.15 132.65 96,669,628 +2.37(+1.82%)
Apr 24, 2015 130.49 130.63 129.23 130.28 44,525,905 +0.61(+0.47%)
Apr 23, 2015 128.30 130.42 128.14 129.67 45,699,038 +1.05(+0.82%)
Apr 22, 2015 126.99 128.87 126.32 128.62 37,622,065 +1.71(+1.35%)
Apr 21, 2015 128.10 128.20 126.67 126.91 32,414,837 -0.69(-0.54%)
Apr 20, 2015 125.57 128.12 125.17 127.60 47,025,105 +2.85(+2.28%)
Apr 17, 2015 125.55 126.14 124.46 124.75 51,957,046 -1.42(-1.13%)
Apr 16, 2015 126.28 127.10 126.11 126.17 28,333,740 -0.61(-0.48%)
Apr 15, 2015 126.41 127.13 126.01 126.78 28,960,091 +0.48(+0.38%)
Apr 14, 2015 127.00 127.29 125.91 126.30 25,503,341 -0.55(-0.43%)
Apr 13, 2015 128.37 128.57 126.61 126.85 36,345,571 -0.25(-0.20%)
Apr 10, 2015 125.95 127.21 125.27 127.10 40,187,953 +0.54(+0.43%)
Apr 09, 2015 125.85 126.58 124.66 126.56 32,443,711 +0.96(+0.76%)
Apr 08, 2015 125.85 126.40 124.97 125.60 37,321,590 -0.41(-0.33%)
Apr 07, 2015 127.64 128.12 125.98 126.01 34,990,358 -1.34(-1.05%)
Apr 06, 2015 124.47 127.51 124.33 127.35 37,146,326 +2.03(+1.62%)
Apr 02, 2015 125.03 125.32 125.32 125.32 32,220,100 +1.07(+0.86%)
Apr 01, 2015 124.82 125.12 123.10 124.25 40,603,660 -0.18(-0.14%)
Mar 31, 2015 126.09 126.49 124.36 124.43 42,070,720 -1.94(-1.54%)
Mar 30, 2015 124.05 126.40 124.00 126.37 47,069,056 +3.12(+2.53%)
Mar 27, 2015 124.57 124.70 122.91 123.25 39,546,151 -0.99(-0.80%)
Mar 26, 2015 122.76 124.88 122.60 124.24 47,546,961 +0.86(+0.70%)
Mar 25, 2015 126.54 126.82 123.38 123.38 51,629,355 -3.31(-2.61%)
Mar 24, 2015 127.23 128.04 126.56 126.69 32,829,422 -0.52(-0.41%)
Mar 23, 2015 127.12 127.85 126.52 127.21 37,678,388 +1.31(+1.04%)
Mar 20, 2015 128.25 128.40 125.55 125.90 68,695,136 -1.60(-1.25%)
Mar 19, 2015 128.75 129.25 127.40 127.50 45,766,863 -0.97(-0.76%)
Mar 18, 2015 127.00 129.16 126.37 128.47 65,230,931 +1.43(+1.13%)
Mar 17, 2015 125.90 127.32 125.65 127.04 51,001,250 +2.09(+1.67%)
Mar 16, 2015 123.88 124.95 122.87 124.95 35,841,192 +1.36(+1.10%)
Mar 13, 2015 124.40 125.40 122.58 123.59 51,827,283 -0.86(-0.69%)
Mar 12, 2015 122.31 124.90 121.65 124.45 48,332,583 +2.21(+1.81%)
Mar 11, 2015 124.75 124.77 122.11 122.24 68,914,670 -2.27(-1.82%)
Mar 10, 2015 126.41 127.22 123.80 124.51 68,814,393 -2.63(-2.07%)
Mar 09, 2015 127.96 129.56 125.06 127.14 88,487,378 +0.54(+0.43%)
Mar 06, 2015 128.40 129.37 126.26 126.60 72,842,060 +0.19(+0.15%)
Mar 05, 2015 128.58 128.72 125.76 126.41 56,437,808 -2.13(-1.66%)
Mar 04, 2015 129.10 129.36 128.32 128.54 31,632,248 -0.82(-0.63%)
Mar 03, 2015 128.96 129.52 128.09 129.36 37,767,377 +0.27(+0.21%)
Mar 02, 2015 129.25 130.28 128.30 129.09 48,070,652 +0.63(+0.49%)
Feb 27, 2015 130.00 130.57 128.24 128.46 62,014,847 -1.95(-1.50%)
Feb 26, 2015 128.79 130.87 126.61 130.41 91,204,341 +1.62(+1.26%)
Feb 25, 2015 131.56 131.60 128.15 128.79 74,634,146 -3.38(-2.56%)
Feb 24, 2015 132.94 133.53 131.17 132.17 69,146,790 -0.83(-0.62%)
Feb 23, 2015 130.02 133.00 129.66 133.00 73,448,120 +3.51(+2.71%)
Feb 20, 2015 128.62 129.50 128.05 129.49 48,948,419 +1.04(+0.81%)
Feb 19, 2015 128.48 129.03 128.33 128.45 37,311,880 -0.26(-0.21%)
Feb 18, 2015 127.62 128.78 127.45 128.71 44,819,031 +0.88(+0.69%)
Feb 17, 2015 127.49 128.88 126.92 127.83 63,056,090 +0.75(+0.59%)
Feb 13, 2015 127.28 127.08 127.08 127.08 54,272,200 +0.62(+0.49%)
Feb 12, 2015 126.06 127.48 125.57 126.46 74,413,982 +1.58(+1.27%)
Feb 11, 2015 122.77 124.92 122.50 124.88 73,372,934 +2.86(+2.34%)
Feb 10, 2015 120.17 122.15 120.16 122.02 61,898,729 +2.30(+1.92%)
Feb 09, 2015 118.55 119.84 118.43 119.72 38,831,490 +0.79(+0.66%)
Feb 06, 2015 120.02 120.25 118.45 118.93 43,706,567 -1.01(-0.84%)
Feb 05, 2015 120.02 120.23 119.25 119.94 42,207,532 +0.38(+0.32%)
Feb 04, 2015 118.50 120.51 118.31 119.56 70,020,814 +0.91(+0.77%)
Feb 03, 2015 118.50 119.09 117.61 118.65 51,872,392 +0.02(+0.02%)
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