FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
172.03 USD  +1.10 (+0.64%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 166.87 168.44 166.50 167.43 32,345,497 +0.46(+0.28%)
Jan 30, 2018 165.52 167.37 164.70 166.97 45,985,533 -0.99(-0.59%)
Jan 29, 2018 170.16 170.16 167.09 167.96 50,605,923 -3.55(-2.07%)
Jan 26, 2018 172.00 172.00 170.06 171.51 39,143,011 +0.40(+0.23%)
Jan 25, 2018 174.51 174.91 170.53 171.11 41,482,225 -3.11(-1.79%)
Jan 24, 2018 177.25 177.30 173.20 174.22 51,409,715 -2.82(-1.59%)
Jan 23, 2018 177.30 179.44 176.82 177.04 32,650,187 +0.04(+0.02%)
Jan 22, 2018 177.30 177.78 176.60 177.00 27,083,030 -1.46(-0.82%)
Jan 19, 2018 178.61 179.58 177.41 178.46 32,425,067 -0.80(-0.45%)
Jan 18, 2018 179.37 180.10 178.25 179.26 31,094,959 +0.16(+0.09%)
Jan 17, 2018 176.15 179.25 175.07 179.10 34,325,187 +2.91(+1.65%)
Jan 16, 2018 177.90 179.39 176.14 176.19 29,524,637 -0.90(-0.51%)
Jan 12, 2018 177.09 177.09 177.09 0 +1.81(+1.03%)
Jan 11, 2018 174.59 175.49 174.49 175.28 18,656,276 +0.99(+0.57%)
Jan 10, 2018 174.30 174.29 23,952,628 -0.04(-0.02%)
Jan 09, 2018 174.55 175.06 173.42 174.33 21,542,749 -0.02(-0.01%)
Jan 08, 2018 174.35 175.42 173.93 174.35 20,537,999 -0.65(-0.37%)
Jan 05, 2018 173.44 175.37 173.05 175.00 23,660,018 +1.97(+1.14%)
Jan 04, 2018 173.03 22,365,485 +0.80(+0.46%)
Jan 03, 2018 174.55 171.96 172.23 29,490,937 -0.03(-0.02%)
Jan 02, 2018 170.16 172.30 169.26 172.26 25,536,575 +3.03(+1.79%)
Dec 29, 2017 169.23 169.23 169.23 0 -1.85(-1.08%)
Dec 28, 2017 171.00 171.85 170.48 171.08 16,467,812 +0.48(+0.28%)
Dec 27, 2017 170.60 21,481,638 +0.03(+0.02%)
Dec 26, 2017 170.80 171.47 169.68 170.57 33,165,863 -4.44(-2.54%)
Dec 22, 2017 174.68 175.42 174.50 175.01 16,349,444 +0.00(+0.00%)
Dec 21, 2017 174.17 176.02 174.10 175.01 20,852,377 +0.66(+0.38%)
Dec 20, 2017 174.87 175.42 173.25 174.35 23,461,917 -0.19(-0.11%)
Dec 19, 2017 175.03 175.39 174.09 174.54 27,403,156 -1.88(-1.07%)
Dec 18, 2017 174.88 177.20 174.86 176.42 29,392,115 +2.45(+1.41%)
Dec 15, 2017 173.63 174.17 172.49 173.97 40,169,307 +1.75(+1.02%)
Dec 14, 2017 172.40 173.13 171.65 172.22 20,451,574 -0.05(-0.03%)
Dec 13, 2017 172.50 173.54 172.15 172.27 23,405,936 +0.57(+0.33%)
Dec 12, 2017 172.15 172.39 171.46 171.70 19,399,840 -0.97(-0.56%)
Dec 11, 2017 169.20 172.89 168.80 172.67 35,019,334 +3.30(+1.95%)
Dec 08, 2017 170.49 171.00 168.82 169.37 23,355,231 +0.05(+0.03%)
Dec 07, 2017 169.03 170.44 168.91 169.32 25,659,446 +0.31(+0.18%)
Dec 06, 2017 170.20 166.46 169.01 28,413,739 -0.63(-0.37%)
Dec 05, 2017 169.06 171.52 168.40 169.64 27,339,561 -0.16(-0.09%)
Dec 04, 2017 172.62 169.63 169.80 32,518,433 -1.25(-0.73%)
Dec 01, 2017 169.95 171.67 169.05 171.05 39,759,288 -0.80(-0.47%)
Nov 30, 2017 170.43 172.14 168.44 171.85 41,495,212 +2.37(+1.40%)
Nov 29, 2017 172.63 172.92 167.16 169.48 41,482,965 -3.59(-2.07%)
Nov 28, 2017 174.30 174.87 171.86 173.07 26,417,660 -1.02(-0.59%)
Nov 27, 2017 175.05 175.08 173.34 174.09 20,693,578 -0.88(-0.50%)
Nov 24, 2017 175.10 175.50 174.65 174.97 14,026,673 +0.01(+0.01%)
Nov 22, 2017 173.36 175.00 173.05 174.96 25,588,925 +1.82(+1.05%)
Nov 21, 2017 170.78 173.70 170.78 173.14 25,109,983 +3.16(+1.86%)
Nov 20, 2017 170.29 170.56 169.56 169.98 16,233,931 -0.17(-0.10%)
Nov 17, 2017 171.04 171.39 169.64 170.15 21,899,544 -0.95(-0.56%)
Nov 16, 2017 171.18 171.87 170.30 171.10 23,615,899 +2.02(+1.19%)
Nov 15, 2017 169.97 170.32 168.38 169.08 29,116,233 -2.26(-1.32%)
Nov 14, 2017 173.04 173.48 171.18 171.34 24,711,953 -2.63(-1.51%)
Nov 13, 2017 173.50 174.50 173.40 173.97 16,965,377 -0.70(-0.40%)
Nov 10, 2017 175.11 175.38 174.27 174.67 25,145,500 -1.21(-0.69%)
Nov 09, 2017 175.11 176.10 173.14 175.88 29,435,102 -0.36(-0.20%)
Nov 08, 2017 174.66 176.24 174.33 176.24 24,379,683 +1.43(+0.82%)
Nov 07, 2017 173.91 175.25 173.63 174.81 24,345,007 +0.56(+0.32%)
Nov 06, 2017 172.37 174.99 171.72 174.25 34,997,065 +1.75(+1.01%)
Nov 03, 2017 174.00 174.26 171.12 172.50 59,398,631 +4.39(+2.61%)
Nov 02, 2017 166.60 168.50 165.28 168.11 41,184,084 +1.22(+0.73%)
Nov 01, 2017 169.87 169.94 165.61 166.89 33,599,437 -2.15(-1.27%)
Oct 31, 2017 167.90 169.65 166.94 169.04 36,031,834 +2.32(+1.39%)
Oct 30, 2017 163.89 168.07 163.72 166.72 44,689,007 +3.67(+2.25%)
Oct 27, 2017 159.29 163.60 158.70 163.05 44,454,160 +5.64(+3.58%)
Oct 26, 2017 157.23 157.83 156.78 157.41 16,969,749 +1.00(+0.64%)
Oct 25, 2017 156.91 157.55 155.27 156.41 21,197,736 -0.69(-0.44%)
Oct 24, 2017 156.29 157.42 156.20 157.10 17,750,748 +0.93(+0.60%)
Oct 23, 2017 156.89 157.69 155.50 156.17 21,975,432 -0.08(-0.05%)
Oct 20, 2017 156.61 157.75 155.96 156.25 23,974,146 +0.27(+0.17%)
Oct 19, 2017 155.02 155.98 42,574,455 -3.78(-2.37%)
Oct 18, 2017 160.42 160.71 159.61 159.76 16,277,446 -0.71(-0.44%)
Oct 17, 2017 159.78 160.87 159.23 160.47 18,987,245 +0.59(+0.37%)
Oct 16, 2017 157.90 160.00 157.65 159.88 24,111,946 +2.89(+1.84%)
Oct 13, 2017 156.73 157.28 156.41 156.99 16,394,188 +0.99(+0.63%)
Oct 12, 2017 156.35 157.37 155.73 156.00 16,120,417 -0.55(-0.35%)
Oct 11, 2017 155.97 156.98 155.75 156.55 16,903,189 +0.65(+0.42%)
Oct 10, 2017 156.05 158.00 155.10 155.90 15,614,103 +0.06(+0.04%)
Oct 09, 2017 155.81 156.73 155.49 155.84 16,257,110 +0.54(+0.35%)
Oct 06, 2017 154.97 155.49 154.56 155.30 17,407,558 -0.09(-0.06%)
Oct 05, 2017 154.18 155.44 154.05 155.39 21,278,275 +1.91(+1.24%)
Oct 04, 2017 153.63 153.86 152.46 153.48 20,156,393 -1.00(-0.65%)
Oct 03, 2017 154.01 155.09 153.91 154.48 16,225,728 +0.67(+0.44%)
Oct 02, 2017 154.26 154.43 152.72 153.81 18,690,821 -0.31(-0.20%)
Sep 29, 2017 153.21 154.13 152.00 154.12 26,299,810 +0.84(+0.55%)
Sep 28, 2017 153.89 154.25 152.70 153.28 21,998,835 -0.95(-0.62%)
Sep 27, 2017 153.80 154.72 153.54 154.23 25,493,418 +1.09(+0.71%)
Sep 26, 2017 151.78 153.92 151.69 153.14 36,640,057 +2.59(+1.72%)
Sep 25, 2017 149.99 151.83 149.16 150.55 44,379,011 -1.34(-0.88%)
Sep 22, 2017 151.54 152.27 150.56 151.89 46,645,443 -1.50(-0.98%)
Sep 21, 2017 155.80 155.80 152.75 153.39 37,489,846 -2.68(-1.72%)
Sep 20, 2017 157.90 158.26 153.83 156.07 52,942,980 -2.66(-1.68%)
Sep 19, 2017 159.51 159.77 158.48 158.73 20,802,044 +0.06(+0.04%)
Sep 18, 2017 160.11 160.50 157.99 158.67 28,264,406 -1.21(-0.76%)
Sep 15, 2017 158.47 160.97 158.00 159.88 49,114,602 +1.60(+1.01%)
Sep 14, 2017 158.99 159.40 158.09 158.28 23,727,914 -1.37(-0.86%)
Sep 13, 2017 159.87 159.95 157.91 159.65 44,894,755 -1.21(-0.75%)
Sep 12, 2017 162.61 163.96 158.77 160.86 71,661,712 -0.64(-0.40%)
Sep 11, 2017 160.50 162.05 159.89 161.50 31,562,591 +2.87(+1.81%)
Sep 08, 2017 160.86 161.15 158.53 158.63 28,611,535 -2.63(-1.63%)
Sep 07, 2017 162.09 162.17 160.36 161.26 21,922,798 -0.65(-0.40%)
Sep 06, 2017 162.71 162.98 160.52 161.91 21,637,776 -0.17(-0.10%)
Sep 05, 2017 163.75 164.25 160.56 162.08 29,468,495 -1.97(-1.20%)
Sep 01, 2017 164.80 164.94 163.63 164.05 16,591,051 +0.05(+0.03%)
Aug 31, 2017 163.64 164.52 163.48 164.00 26,771,487 +0.65(+0.40%)
Aug 30, 2017 163.80 163.89 162.61 163.35 27,253,729 +0.44(+0.27%)
Aug 29, 2017 160.10 163.12 160.00 162.91 29,502,661 +1.44(+0.89%)
Aug 28, 2017 160.14 162.00 159.93 161.47 25,903,446 +1.61(+1.01%)
Aug 25, 2017 159.65 160.56 159.27 159.86 25,480,063 +0.59(+0.37%)
Aug 24, 2017 160.43 160.74 158.55 159.27 19,817,058 -0.71(-0.44%)
Aug 23, 2017 159.07 160.47 158.88 159.98 19,395,624 +0.20(+0.13%)
Aug 22, 2017 158.23 160.00 158.02 159.78 21,597,105 +2.57(+1.63%)
Aug 21, 2017 157.50 157.89 155.11 157.21 26,365,024 -0.29(-0.18%)
Aug 18, 2017 157.86 159.50 156.72 157.50 27,428,069 -0.36(-0.23%)
Aug 17, 2017 160.52 160.71 157.85 157.86 27,920,940 -3.09(-1.92%)
Aug 16, 2017 161.94 162.51 160.15 160.95 27,660,911 -0.65(-0.40%)
Aug 15, 2017 160.66 162.20 160.18 161.60 29,461,153 +1.75(+1.09%)
Aug 14, 2017 159.32 160.21 158.75 159.85 22,104,731 +2.37(+1.50%)
Aug 11, 2017 156.60 158.57 156.07 157.48 26,257,096 +2.16(+1.39%)
Aug 10, 2017 159.90 160.00 154.63 155.32 40,768,428 -5.74(-3.56%)
Aug 09, 2017 159.26 161.27 159.11 161.06 26,108,838 +0.98(+0.61%)
Aug 08, 2017 158.60 161.83 158.27 160.08 36,180,195 +1.27(+0.80%)
Aug 07, 2017 157.06 158.92 156.67 158.81 21,860,969 +2.42(+1.55%)
Aug 04, 2017 156.07 157.35 155.69 156.39 20,559,852 +0.82(+0.53%)
Aug 03, 2017 157.05 157.17 155.02 155.57 27,092,191 -1.57(-1.00%)
Aug 02, 2017 159.28 159.75 156.16 157.14 69,926,856 +7.09(+4.73%)
Aug 01, 2017 149.10 150.22 148.41 150.05 35,089,696 +1.32(+0.89%)
Jul 31, 2017 149.90 150.33 148.13 148.73 19,838,492 -0.77(-0.52%)
Jul 28, 2017 149.89 150.23 149.19 149.50 17,213,653 -1.06(-0.70%)
Jul 27, 2017 153.75 153.99 147.30 150.56 32,470,242 -2.90(-1.89%)
Jul 26, 2017 153.35 153.92 153.06 153.46 15,766,238 +0.72(+0.47%)
Jul 25, 2017 152.74 18,850,501 +0.65(+0.43%)
Jul 24, 2017 150.58 152.44 149.90 152.09 21,488,166 +1.82(+1.21%)
Jul 21, 2017 149.99 150.44 148.97 150.27 26,252,630 -0.07(-0.05%)
Jul 20, 2017 151.50 151.74 150.19 150.34 17,236,372 -0.68(-0.45%)
Jul 19, 2017 150.48 151.41 149.95 151.02 20,921,443 +0.94(+0.63%)
Jul 18, 2017 149.20 150.13 148.67 150.08 17,864,957 +0.52(+0.35%)
Jul 17, 2017 148.82 150.90 148.57 149.56 23,779,751 +0.52(+0.35%)
Jul 14, 2017 147.97 149.33 147.33 149.04 20,132,061 +1.27(+0.86%)
Jul 13, 2017 145.50 148.49 145.44 147.77 25,169,378 +2.03(+1.39%)
Jul 12, 2017 145.87 146.18 144.82 145.74 24,875,486 +0.21(+0.14%)
Jul 11, 2017 144.73 145.85 144.38 145.53 19,779,447 +0.47(+0.32%)
Jul 10, 2017 144.11 145.95 143.37 145.06 21,085,645 +0.88(+0.61%)
Jul 07, 2017 142.90 144.75 142.90 144.18 19,201,712 +1.45(+1.02%)
Jul 06, 2017 143.02 143.50 142.41 142.73 24,125,580 -1.36(-0.94%)
Jul 05, 2017 143.69 144.79 142.73 144.09 21,565,125 +0.59(+0.41%)
Jul 03, 2017 144.88 145.30 143.10 143.50 14,277,848 -0.52(-0.36%)
Jun 30, 2017 144.45 144.96 143.78 144.02 23,021,919 +0.34(+0.24%)
Jun 29, 2017 144.71 145.10 142.28 143.68 31,491,735 -2.15(-1.47%)
Jun 28, 2017 144.49 146.11 143.16 145.83 22,073,108 +2.10(+1.46%)
Jun 27, 2017 145.01 146.16 143.62 143.73 24,751,193 -2.09(-1.43%)
Jun 26, 2017 147.17 148.28 145.38 145.82 25,688,684 -0.46(-0.31%)
Jun 23, 2017 147.16 146.28 35,439,389 +0.65(+0.45%)
Jun 22, 2017 145.77 146.70 145.12 145.63 19,101,082 -0.24(-0.16%)
Jun 21, 2017 145.52 146.07 144.61 145.87 21,258,280 +0.86(+0.59%)
Jun 20, 2017 146.87 146.87 144.94 145.01 24,895,170 -1.33(-0.91%)
Jun 19, 2017 143.66 146.74 143.66 146.34 32,528,839 +4.07(+2.86%)
Jun 16, 2017 143.78 144.50 142.20 142.27 50,361,093 -2.02(-1.40%)
Jun 15, 2017 143.32 144.48 142.21 144.29 32,142,531 -0.87(-0.60%)
Jun 14, 2017 147.50 147.50 143.84 145.16 31,517,877 -1.43(-0.98%)
Jun 13, 2017 147.16 147.43 145.15 146.59 34,160,271 +1.17(+0.80%)
Jun 12, 2017 145.74 146.09 142.51 145.42 72,296,278 -3.56(-2.39%)
Jun 09, 2017 155.19 155.19 146.05 148.98 64,882,657 -6.01(-3.88%)
Jun 08, 2017 155.25 155.54 154.40 154.99 21,243,097 -0.38(-0.24%)
Jun 07, 2017 155.02 155.98 154.48 155.37 21,057,375 +0.92(+0.60%)
Jun 06, 2017 153.90 155.81 153.78 154.45 26,621,318 +0.52(+0.34%)
Jun 05, 2017 154.34 154.45 153.46 153.93 25,319,372 -1.52(-0.98%)
Jun 02, 2017 153.58 155.45 152.89 155.45 27,770,715 +2.27(+1.48%)
Jun 01, 2017 153.17 153.33 152.22 153.18 16,400,358 +0.42(+0.27%)
May 31, 2017 153.97 154.17 152.38 152.76 24,443,039 -0.91(-0.59%)
May 30, 2017 153.42 154.43 153.33 153.67 20,123,485 +0.06(+0.04%)
May 26, 2017 154.00 154.24 153.31 153.61 21,927,637 -0.26(-0.17%)
May 25, 2017 153.73 154.35 153.03 153.87 19,229,182 +0.53(+0.35%)
May 24, 2017 153.84 154.17 152.67 153.34 19,215,781 -0.46(-0.30%)
May 23, 2017 154.90 154.90 153.31 153.80 19,914,191 -0.19(-0.12%)
May 22, 2017 154.00 154.58 152.91 153.99 22,957,993 +0.93(+0.61%)
May 19, 2017 153.38 153.98 152.63 153.06 26,960,788 +0.52(+0.34%)
May 18, 2017 151.27 153.34 151.13 152.54 33,551,547 +2.29(+1.52%)
May 17, 2017 153.60 154.57 149.71 150.25 50,737,703 -5.22(-3.36%)
May 16, 2017 155.94 156.06 154.72 155.47 20,032,837 -0.23(-0.15%)
May 15, 2017 156.01 156.65 155.05 155.70 26,006,093 -0.40(-0.26%)
May 12, 2017 154.70 156.42 154.67 156.10 32,527,017 +2.15(+1.40%)
May 11, 2017 152.45 154.07 152.31 153.95 27,248,059 +0.69(+0.45%)
May 10, 2017 153.63 153.94 152.11 153.26 25,797,913 -0.73(-0.47%)
May 09, 2017 153.87 154.88 153.45 153.99 39,089,547 +0.98(+0.64%)
May 08, 2017 149.03 153.70 149.03 153.01 48,736,684 +4.05(+2.72%)
May 05, 2017 146.76 148.98 146.76 148.96 27,327,725 +2.43(+1.66%)
May 04, 2017 146.52 147.14 145.81 146.53 23,368,589 -0.53(-0.36%)
May 03, 2017 145.59 147.49 144.27 147.06 45,677,497 -0.45(-0.31%)
May 02, 2017 147.54 148.09 146.84 147.51 45,246,331 +0.93(+0.63%)
May 01, 2017 145.10 147.20 144.96 146.58 33,588,177 +2.93(+2.04%)
Apr 28, 2017 144.09 144.30 143.27 143.65 20,860,358 -0.14(-0.10%)
Apr 27, 2017 143.92 144.16 143.31 143.79 14,239,448 +0.11(+0.08%)
Apr 26, 2017 144.47 144.60 143.38 143.68 20,035,060 -0.85(-0.59%)
Apr 25, 2017 143.91 144.90 143.87 144.53 18,857,493 +0.89(+0.62%)
Apr 24, 2017 143.50 143.95 143.18 143.64 17,129,357 +1.37(+0.96%)
Apr 21, 2017 142.44 142.68 141.87 142.27 17,320,928 -0.17(-0.12%)
Apr 20, 2017 141.22 142.92 141.16 142.44 23,310,534 +1.76(+1.25%)
Apr 19, 2017 141.88 142.00 140.45 140.68 17,322,167 -0.52(-0.37%)
Apr 18, 2017 141.41 142.04 141.11 141.20 14,688,511 -0.63(-0.44%)
Apr 17, 2017 141.48 141.88 140.87 141.83 16,575,088 +0.78(+0.55%)
Apr 13, 2017 141.91 142.38 141.05 141.05 17,822,880 -0.75(-0.53%)
Apr 12, 2017 141.60 142.15 141.01 141.80 20,338,002 +0.17(+0.12%)
Apr 11, 2017 142.94 143.35 140.07 141.63 30,369,884 -1.54(-1.08%)
Apr 10, 2017 143.60 143.88 142.90 143.17 18,930,662 -0.17(-0.12%)
Apr 07, 2017 143.73 144.18 143.27 143.34 16,672,198 -0.32(-0.22%)
Apr 06, 2017 144.29 144.51 143.45 143.66 21,147,004 -0.36(-0.25%)
Apr 05, 2017 144.22 145.46 143.81 144.02 27,710,952 -0.75(-0.52%)
Apr 04, 2017 143.25 144.89 143.17 144.77 19,886,230 +1.07(+0.74%)
Apr 03, 2017 143.71 144.12 143.05 143.70 19,984,010 +0.04(+0.03%)
Mar 31, 2017 143.72 144.27 143.01 143.66 19,661,651 -0.27(-0.19%)
Mar 30, 2017 144.19 144.50 143.50 143.93 21,203,340 -0.19(-0.13%)
Mar 29, 2017 143.68 144.49 143.19 144.12 29,182,445 +0.32(+0.22%)
Mar 28, 2017 140.91 144.04 140.62 143.80 33,367,475 +2.92(+2.07%)
Mar 27, 2017 139.39 141.22 138.63 140.88 23,567,774 +0.24(+0.17%)
Mar 24, 2017 141.50 141.74 140.35 140.64 22,395,563 -0.28(-0.20%)
Mar 23, 2017 141.26 141.58 140.61 140.92 20,339,843 -0.50(-0.35%)
Mar 22, 2017 139.85 141.60 139.76 141.42 25,851,049 +1.58(+1.13%)
Mar 21, 2017 142.11 142.80 139.73 139.84 39,506,420 -1.62(-1.15%)
Mar 20, 2017 140.40 141.50 140.23 141.46 21,537,139 +1.47(+1.05%)
Mar 17, 2017 141.00 141.00 139.89 139.99 43,884,952 -0.70(-0.50%)
Mar 16, 2017 140.72 141.02 140.26 140.69 19,225,338 +0.23(+0.16%)
Mar 15, 2017 139.41 140.75 139.02 140.46 25,687,508 +1.47(+1.06%)
Mar 14, 2017 139.30 139.65 138.84 138.99 15,296,288 -0.21(-0.15%)
Mar 13, 2017 138.85 139.43 138.82 139.20 17,417,531 +0.06(+0.04%)
Mar 10, 2017 139.25 139.36 138.64 139.14 19,612,801 +0.46(+0.33%)
Mar 09, 2017 138.74 138.79 137.05 138.68 22,138,925 -0.32(-0.23%)
Mar 08, 2017 138.95 139.80 138.82 139.00 18,698,858 -0.52(-0.37%)
Mar 07, 2017 139.06 139.98 138.79 139.52 17,440,441 +0.18(+0.13%)
Mar 06, 2017 139.37 139.77 138.60 139.34 21,743,726 -0.44(-0.31%)
Mar 03, 2017 138.78 139.83 138.59 139.78 21,571,121 +0.82(+0.59%)
Mar 02, 2017 140.00 140.28 138.76 138.96 26,191,239 -0.83(-0.59%)
Mar 01, 2017 137.89 140.15 137.60 139.79 36,376,757 +2.80(+2.04%)
Feb 28, 2017 137.08 137.43 136.70 136.99 23,450,894 +0.06(+0.04%)
Feb 27, 2017 137.14 137.43 136.28 136.93 20,225,285 +0.27(+0.20%)
Feb 24, 2017 135.91 136.66 135.28 136.66 21,776,585 +0.13(+0.10%)
Feb 23, 2017 137.38 137.48 136.30 136.53 20,765,307 -0.58(-0.42%)
Feb 22, 2017 136.43 137.12 136.11 137.11 20,808,126 +0.41(+0.30%)
Feb 21, 2017 136.23 136.75 135.98 136.70 24,493,680 +0.98(+0.72%)
Feb 17, 2017 135.72 135.72 135.72 0 +0.38(+0.28%)
Feb 16, 2017 135.67 135.90 134.84 135.35 22,574,291 -0.16(-0.12%)
Feb 15, 2017 135.52 136.27 134.62 135.51 35,601,786 +0.49(+0.36%)
Feb 14, 2017 133.47 135.09 133.25 135.02 33,139,231 +1.73(+1.30%)
Feb 13, 2017 133.08 133.82 132.75 133.29 23,011,511 +1.17(+0.89%)
Feb 10, 2017 132.46 132.94 132.05 132.12 20,065,458 -0.30(-0.23%)
Feb 09, 2017 131.65 132.45 131.12 132.42 28,327,708 +0.38(+0.29%)
Feb 08, 2017 131.35 132.22 131.25 132.04 22,977,990 +0.51(+0.39%)
Feb 07, 2017 130.54 132.09 130.45 131.53 38,166,868 +1.24(+0.95%)
Feb 06, 2017 129.13 130.50 128.90 130.29 26,819,861 +1.21(+0.94%)
Feb 03, 2017 128.31 129.18 128.16 129.08 24,507,301 +0.55(+0.43%)
Feb 02, 2017 127.97 129.39 127.78 128.53 33,684,317 -0.22(-0.17%)
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