FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 266.60 268.00 265.90 267.25 11,654,300 -0.59(-0.22%)
Nov 27, 2019 265.58 267.98 265.31 267.84 16,386,100 +2.89(+1.09%)
Nov 26, 2019 266.94 267.16 262.50 264.95 26,302,706 -1.42(-0.53%)
Nov 25, 2019 262.71 266.44 262.52 266.37 21,005,310 +4.59(+1.75%)
Nov 22, 2019 262.59 263.18 260.84 261.78 16,331,200 -0.23(-0.09%)
Nov 21, 2019 263.69 264.01 261.18 262.01 30,325,631 -1.18(-0.45%)
Nov 20, 2019 265.54 266.08 260.40 263.19 26,560,172 -3.10(-1.16%)
Nov 19, 2019 267.90 268.00 265.39 266.29 19,041,652 -0.81(-0.30%)
Nov 18, 2019 265.80 267.43 264.23 267.10 21,676,045 +1.34(+0.50%)
Nov 15, 2019 263.68 265.78 263.01 265.76 25,093,600 +3.12(+1.19%)
Nov 14, 2019 263.75 264.88 262.10 262.64 22,302,340 -1.83(-0.69%)
Nov 13, 2019 261.13 264.78 261.07 264.47 25,793,419 +2.66(+1.02%)
Nov 12, 2019 261.55 262.79 260.92 261.81 21,826,140 -0.39(-0.15%)
Nov 11, 2019 258.30 262.47 258.28 262.20 20,460,112 +2.06(+0.79%)
Nov 08, 2019 258.69 260.44 256.85 260.14 17,520,400 +0.71(+0.27%)
Nov 07, 2019 258.74 260.35 258.11 259.43 23,705,446 +2.19(+0.85%)
Nov 06, 2019 256.77 257.49 255.37 257.24 18,948,020 +0.49(+0.19%)
Nov 05, 2019 257.05 258.19 256.32 256.75 19,943,386 -0.75(-0.29%)
Nov 04, 2019 257.33 257.85 255.38 257.50 25,719,824 +1.68(+0.66%)
Nov 01, 2019 249.54 255.93 249.16 255.82 37,781,300 +7.06(+2.84%)
Oct 31, 2019 247.24 249.17 237.26 248.76 34,774,853 +5.50(+2.26%)
Oct 30, 2019 244.76 245.30 241.21 243.26 31,048,026 -0.03(-0.01%)
Oct 29, 2019 248.97 249.75 242.57 243.29 35,686,511 -5.76(-2.31%)
Oct 28, 2019 247.42 249.25 246.72 249.05 24,127,291 +2.47(+1.00%)
Oct 25, 2019 243.16 246.73 242.88 246.58 18,369,200 +3.00(+1.23%)
Oct 24, 2019 244.51 244.80 241.80 243.58 17,893,633 +0.40(+0.16%)
Oct 23, 2019 241.37 243.24 241.22 243.18 19,900,903 +3.22(+1.34%)
Oct 22, 2019 241.16 242.20 239.62 239.96 22,654,233 -0.55(-0.23%)
Oct 21, 2019 237.52 240.99 237.32 240.51 22,352,278 +4.10(+1.73%)
Oct 18, 2019 234.59 237.58 234.29 236.41 24,377,100 +1.13(+0.48%)
Oct 17, 2019 235.09 236.15 233.52 235.28 17,266,131 +0.91(+0.39%)
Oct 16, 2019 233.37 235.24 233.20 234.37 19,268,306 -1.18(-0.50%)
Oct 15, 2019 236.39 237.65 234.88 235.55 23,009,307 -0.32(-0.14%)
Oct 14, 2019 234.90 238.13 234.67 235.87 24,391,083 -0.34(-0.14%)
Oct 11, 2019 232.95 237.64 232.31 236.21 41,990,200 +6.12(+2.66%)
Oct 10, 2019 227.93 230.44 227.30 230.09 28,922,222 +3.06(+1.35%)
Oct 09, 2019 227.03 227.79 225.64 227.03 18,958,685 +2.63(+1.17%)
Oct 08, 2019 225.82 228.06 224.33 224.40 29,260,910 -2.66(-1.17%)
Oct 07, 2019 226.27 229.93 225.84 227.06 30,877,438 +0.05(+0.02%)
Oct 04, 2019 225.64 227.49 223.89 227.01 34,755,500 +6.19(+2.80%)
Oct 03, 2019 218.43 220.96 215.13 220.82 30,335,162 +1.86(+0.85%)
Oct 02, 2019 223.06 223.58 217.93 218.96 35,745,332 -5.63(-2.51%)
Oct 01, 2019 225.07 228.22 224.20 224.59 36,178,985 +0.62(+0.28%)
Sep 30, 2019 220.79 224.58 220.79 223.97 26,309,021 +5.15(+2.35%)
Sep 27, 2019 220.54 220.96 217.28 218.82 25,361,202 -1.07(-0.49%)
Sep 26, 2019 220.00 220.94 218.83 219.89 19,082,267 -1.02(-0.46%)
Sep 25, 2019 218.55 221.50 217.14 220.91 22,469,605 +2.71(+1.24%)
Sep 24, 2019 221.03 222.49 217.19 218.20 31,422,195 -0.52(-0.24%)
Sep 23, 2019 218.95 219.84 217.65 218.72 19,406,862 +0.99(+0.45%)
Sep 20, 2019 221.38 222.56 217.47 217.73 57,977,000 -3.23(-1.46%)
Sep 19, 2019 222.01 223.76 220.37 220.96 22,174,661 -1.81(-0.81%)
Sep 18, 2019 221.06 222.85 219.44 222.77 25,632,181 +2.07(+0.94%)
Sep 17, 2019 219.96 220.82 219.12 220.70 18,380,114 +0.80(+0.36%)
Sep 16, 2019 217.73 220.13 217.56 219.90 21,147,446 +1.15(+0.53%)
Sep 13, 2019 220.00 220.79 217.02 218.75 39,763,200 -4.34(-1.95%)
Sep 12, 2019 224.80 226.42 222.86 223.09 32,206,498 -0.50(-0.22%)
Sep 11, 2019 218.07 223.71 217.73 223.59 44,059,095 +6.89(+3.18%)
Sep 10, 2019 213.86 216.78 211.71 216.70 31,759,063 +2.53(+1.18%)
Sep 09, 2019 214.84 216.44 211.07 214.17 27,301,541 +0.91(+0.43%)
Sep 06, 2019 214.05 214.42 212.51 213.26 19,362,200 -0.02(-0.01%)
Sep 05, 2019 212.00 213.97 211.51 213.28 23,928,570 +4.38(+2.10%)
Sep 04, 2019 208.39 209.48 207.32 208.90 19,211,379 +3.20(+1.56%)
Sep 03, 2019 206.43 206.98 204.22 205.70 20,040,013 -3.04(-1.46%)
Aug 30, 2019 210.16 210.45 207.20 208.74 21,162,500 -0.27(-0.13%)
Aug 29, 2019 208.50 209.32 206.65 209.01 20,999,021 +3.48(+1.69%)
Aug 28, 2019 204.10 205.72 203.32 205.53 15,949,545 +1.37(+0.67%)
Aug 27, 2019 207.86 208.55 203.53 204.16 25,889,646 -2.33(-1.13%)
Aug 26, 2019 205.86 207.19 205.06 206.49 26,058,948 +3.85(+1.90%)
Aug 23, 2019 209.43 212.05 201.00 202.64 46,882,797 -9.82(-4.62%)
Aug 22, 2019 213.19 214.43 210.75 212.46 22,260,075 -0.18(-0.08%)
Aug 21, 2019 212.99 213.65 211.60 212.64 21,550,883 +2.28(+1.08%)
Aug 20, 2019 210.88 213.35 210.32 210.36 26,895,223 +0.01(+0.00%)
Aug 19, 2019 210.62 212.73 210.02 210.35 24,424,633 +3.85(+1.86%)
Aug 16, 2019 204.28 207.16 203.84 206.50 28,813,600 +4.25(+2.10%)
Aug 15, 2019 204.25 205.14 199.67 202.25 27,870,097 -0.50(-0.25%)
Aug 14, 2019 203.16 206.44 202.59 202.75 36,505,856 -6.22(-2.98%)
Aug 13, 2019 201.02 212.14 200.83 208.97 47,514,984 +8.49(+4.23%)
Aug 12, 2019 199.62 202.05 199.15 200.48 22,477,861 -0.51(-0.25%)
Aug 09, 2019 201.30 202.76 199.29 200.99 24,619,700 -2.44(-1.20%)
Aug 08, 2019 200.20 203.53 199.39 203.43 26,988,294 +4.39(+2.21%)
Aug 07, 2019 195.41 199.56 193.82 199.04 33,351,841 +2.04(+1.04%)
Aug 06, 2019 196.31 198.07 194.04 197.00 35,807,181 +3.66(+1.89%)
Aug 05, 2019 197.99 198.65 192.58 193.34 52,312,800 -10.68(-5.23%)
Aug 02, 2019 205.53 206.43 201.63 204.02 40,862,100 -4.41(-2.12%)
Aug 01, 2019 213.90 218.03 206.74 208.43 53,966,200 -4.61(-2.16%)
Jul 31, 2019 216.42 221.37 211.30 213.04 69,249,975 +4.26(+2.04%)
Jul 30, 2019 208.76 210.16 207.31 208.78 33,738,178 -0.90(-0.43%)
Jul 29, 2019 208.46 210.64 208.44 209.68 21,656,275 +1.94(+0.93%)
Jul 26, 2019 207.48 209.73 207.14 207.74 17,618,800 +0.72(+0.35%)
Jul 25, 2019 208.89 209.24 206.73 207.02 13,896,872 -1.65(-0.79%)
Jul 24, 2019 207.67 209.15 207.17 208.67 14,984,892 -0.17(-0.08%)
Jul 23, 2019 208.46 208.91 207.29 208.84 18,343,895 +1.62(+0.78%)
Jul 22, 2019 203.65 207.23 203.61 207.22 22,259,917 +4.63(+2.29%)
Jul 19, 2019 205.79 206.50 202.36 202.59 20,929,300 -3.11(-1.51%)
Jul 18, 2019 204.00 205.88 203.70 205.70 18,565,117 +2.35(+1.16%)
Jul 17, 2019 204.05 205.09 203.27 203.35 14,097,537 -1.15(-0.56%)
Jul 16, 2019 204.59 206.11 203.50 204.50 16,860,361 -0.71(-0.35%)
Jul 15, 2019 204.09 205.87 204.00 205.21 16,940,700 +1.91(+0.94%)
Jul 12, 2019 202.45 204.00 202.20 203.30 17,595,200 +1.78(+0.88%)
Jul 11, 2019 203.31 204.39 201.71 201.52 20,181,741 -1.71(-0.84%)
Jul 10, 2019 201.85 203.73 201.56 203.23 17,893,412 +1.99(+0.99%)
Jul 09, 2019 199.20 201.51 198.81 201.24 20,565,220 +1.22(+0.61%)
Jul 08, 2019 200.81 201.40 198.41 200.02 25,313,192 -4.21(-2.06%)
Jul 05, 2019 203.35 205.08 202.90 204.23 17,265,500 -0.18(-0.09%)
Jul 03, 2019 203.28 204.44 202.69 204.41 11,361,999 +1.68(+0.83%)
Jul 02, 2019 201.41 203.13 201.36 202.73 16,924,454 +1.38(+0.69%)
Jul 01, 2019 203.17 204.49 200.65 201.35 27,303,893 +3.43(+1.73%)
Jun 28, 2019 198.68 199.49 197.05 197.92 31,110,600 -1.82(-0.91%)
Jun 27, 2019 200.45 201.57 199.57 199.74 20,854,994 -0.06(-0.03%)
Jun 26, 2019 197.77 200.99 197.35 199.80 26,059,079 +4.23(+2.16%)
Jun 25, 2019 198.43 199.26 195.29 195.57 21,061,384 -3.01(-1.52%)
Jun 24, 2019 198.54 200.16 198.17 198.58 18,209,812 -0.20(-0.10%)
Jun 21, 2019 198.80 200.85 198.15 198.78 47,800,500 -0.68(-0.34%)
Jun 20, 2019 200.37 200.61 198.03 199.46 21,509,624 +1.59(+0.80%)
Jun 19, 2019 199.68 199.88 197.31 197.87 21,104,604 -0.58(-0.29%)
Jun 18, 2019 196.05 200.29 195.21 198.45 26,536,825 +4.56(+2.35%)
Jun 17, 2019 192.90 194.96 192.17 193.89 14,666,861 +1.15(+0.60%)
Jun 14, 2019 191.54 193.59 190.30 192.74 18,761,400 -0.06(-0.03%)
Jun 13, 2019 194.70 196.79 193.60 192.80 21,666,197 -1.39(-0.72%)
Jun 12, 2019 193.95 195.97 193.38 194.19 18,236,957 -0.62(-0.32%)
Jun 11, 2019 194.86 196.00 193.60 194.81 26,921,803 +2.23(+1.16%)
Jun 10, 2019 191.81 195.37 191.62 192.58 26,214,769 +2.43(+1.28%)
Jun 07, 2019 186.51 191.92 185.77 190.15 30,684,300 +4.93(+2.66%)
Jun 06, 2019 183.08 185.47 182.15 185.22 22,514,629 +2.68(+1.47%)
Jun 05, 2019 184.28 184.99 181.14 182.54 29,765,121 +2.90(+1.61%)
Jun 04, 2019 175.44 179.83 174.52 179.64 30,928,250 +6.04(+3.48%)
Jun 03, 2019 175.60 177.92 170.27 173.60 40,382,169 -1.47(-0.84%)
May 31, 2019 176.23 177.99 174.99 175.07 27,043,500 -3.23(-1.81%)
May 30, 2019 177.95 179.23 176.67 178.30 21,195,391 +0.92(+0.52%)
May 29, 2019 176.42 179.35 176.00 177.38 28,473,840 -0.85(-0.48%)
May 28, 2019 178.92 180.59 177.91 178.23 27,940,456 -0.74(-0.41%)
May 24, 2019 180.20 182.14 178.62 178.97 23,714,600 -0.69(-0.38%)
May 23, 2019 179.80 180.54 177.81 179.66 36,517,426 -3.12(-1.71%)
May 22, 2019 184.66 185.71 182.55 182.78 29,726,894 -3.82(-2.05%)
May 21, 2019 185.22 188.00 184.70 186.60 28,358,659 +3.36(+1.83%)
May 20, 2019 183.52 184.35 180.28 183.24 38,590,584 -5.76(-3.05%)
May 17, 2019 186.93 190.90 186.76 189.00 32,879,000 -1.08(-0.57%)
May 16, 2019 189.91 192.47 188.84 190.08 33,017,822 -0.84(-0.44%)
May 15, 2019 186.27 191.75 186.02 190.92 26,537,053 +2.26(+1.20%)
May 14, 2019 186.41 189.70 185.41 188.66 35,645,805 +2.94(+1.58%)
May 13, 2019 187.71 189.48 182.85 185.72 57,400,402 -11.46(-5.81%)
May 10, 2019 197.42 198.85 192.77 197.18 41,208,700 -3.54(-1.76%)
May 09, 2019 200.40 201.68 196.66 200.72 34,894,737 -2.18(-1.07%)
May 08, 2019 201.90 205.34 201.75 202.90 26,332,757 +0.04(+0.02%)
May 07, 2019 205.88 207.42 200.82 202.86 38,746,234 -5.62(-2.70%)
May 06, 2019 204.29 208.84 203.50 208.48 32,411,191 -3.27(-1.54%)
May 03, 2019 210.89 211.84 210.23 211.75 20,892,300 +2.60(+1.24%)
May 02, 2019 209.84 212.65 208.13 209.15 31,980,056 -1.37(-0.65%)
May 01, 2019 209.88 215.31 209.23 210.52 64,791,130 +9.85(+4.91%)
Apr 30, 2019 203.06 203.40 199.11 200.67 46,407,275 -3.94(-1.93%)
Apr 29, 2019 204.40 205.97 203.86 204.61 22,175,348 +0.31(+0.15%)
Apr 26, 2019 204.90 205.00 202.12 204.30 18,649,100 -0.98(-0.48%)
Apr 25, 2019 206.83 207.76 205.12 205.28 18,526,189 -1.88(-0.91%)
Apr 24, 2019 207.36 208.48 207.05 207.16 17,530,879 -0.32(-0.15%)
Apr 23, 2019 204.43 207.75 203.90 207.48 23,313,472 +2.95(+1.44%)
Apr 22, 2019 202.83 204.94 202.34 204.53 19,436,230 +0.67(+0.33%)
Apr 18, 2019 203.12 204.15 202.52 203.86 24,195,700 +0.73(+0.36%)
Apr 17, 2019 199.54 203.38 198.61 203.13 28,894,244 +3.88(+1.95%)
Apr 16, 2019 199.46 201.37 198.56 199.25 25,687,567 +0.02(+0.01%)
Apr 15, 2019 198.58 199.85 198.01 199.23 17,528,542 +0.36(+0.18%)
Apr 12, 2019 199.20 200.14 196.21 198.87 27,760,600 -0.08(-0.04%)
Apr 11, 2019 200.85 201.00 198.44 198.95 20,890,892 -1.67(-0.83%)
Apr 10, 2019 198.68 200.74 198.18 200.62 21,681,312 +1.12(+0.56%)
Apr 09, 2019 200.32 202.85 199.23 199.50 35,761,712 -0.60(-0.30%)
Apr 08, 2019 196.42 200.23 196.34 200.10 25,869,812 +3.10(+1.57%)
Apr 05, 2019 196.45 197.10 195.93 197.00 18,526,600 +1.31(+0.67%)
Apr 04, 2019 194.79 196.37 193.14 195.69 19,106,361 +0.34(+0.17%)
Apr 03, 2019 193.25 196.50 193.15 195.35 23,265,566 +1.33(+0.69%)
Apr 02, 2019 191.09 194.46 191.05 194.02 22,748,933 +2.78(+1.45%)
Apr 01, 2019 191.64 191.68 188.38 191.24 28,320,174 +1.29(+0.68%)
Mar 29, 2019 189.83 190.08 188.54 189.95 23,563,900 +1.23(+0.65%)
Mar 28, 2019 188.95 189.56 187.53 188.72 20,756,002 +0.25(+0.13%)
Mar 27, 2019 188.75 189.76 186.55 188.47 29,833,478 +1.68(+0.90%)
Mar 26, 2019 191.66 192.88 184.58 186.79 49,778,006 -1.95(-1.03%)
Mar 25, 2019 191.51 191.98 186.60 188.74 43,804,425 -2.31(-1.21%)
Mar 22, 2019 195.34 197.69 190.78 191.05 42,407,600 -4.04(-2.07%)
Mar 21, 2019 190.02 196.33 189.81 195.09 51,003,972 +6.93(+3.68%)
Mar 20, 2019 186.23 189.49 184.73 188.16 31,027,260 +1.63(+0.87%)
Mar 19, 2019 188.35 188.99 185.92 186.53 31,636,150 -1.49(-0.79%)
Mar 18, 2019 185.80 188.39 185.79 188.02 26,204,854 +1.90(+1.02%)
Mar 15, 2019 184.85 187.33 183.74 186.12 39,042,900 +2.39(+1.30%)
Mar 14, 2019 183.90 184.10 182.56 183.73 23,552,147 +2.02(+1.11%)
Mar 13, 2019 182.25 183.30 180.92 181.71 31,015,199 +0.80(+0.44%)
Mar 12, 2019 180.00 182.67 179.37 180.91 32,457,106 +2.01(+1.12%)
Mar 11, 2019 175.49 179.12 175.35 178.90 31,995,800 +5.99(+3.46%)
Mar 08, 2019 170.32 173.07 169.50 172.91 23,999,300 +0.41(+0.24%)
Mar 07, 2019 173.87 174.44 172.02 172.50 24,765,312 -2.02(-1.16%)
Mar 06, 2019 174.67 175.49 173.94 174.52 20,792,205 -1.01(-0.58%)
Mar 05, 2019 175.94 176.00 174.54 175.53 19,726,606 -0.32(-0.18%)
Mar 04, 2019 175.69 177.75 173.97 175.85 27,422,222 +0.88(+0.50%)
Mar 01, 2019 174.28 175.15 172.89 174.97 25,886,100 +1.82(+1.05%)
Feb 28, 2019 174.32 174.91 172.92 173.15 28,167,925 -1.72(-0.98%)
Feb 27, 2019 173.21 175.00 172.73 174.87 27,827,405 +0.54(+0.31%)
Feb 26, 2019 173.71 175.30 173.17 174.33 17,020,517 +0.10(+0.06%)
Feb 25, 2019 174.16 175.87 173.95 174.23 21,858,194 +1.26(+0.73%)
Feb 22, 2019 171.58 173.00 171.38 172.97 18,913,100 +1.91(+1.12%)
Feb 21, 2019 171.80 172.37 170.30 171.06 17,245,388 -0.97(-0.56%)
Feb 20, 2019 171.19 173.32 170.99 172.03 26,105,808 +1.10(+0.64%)
Feb 19, 2019 169.71 171.44 169.49 170.93 18,963,562 +0.51(+0.30%)
Feb 15, 2019 171.25 171.70 169.75 170.42 24,626,800 -0.38(-0.22%)
Feb 14, 2019 169.71 171.26 169.38 170.80 21,803,425 +0.62(+0.36%)
Feb 13, 2019 171.39 172.48 169.92 170.18 22,464,361 -0.71(-0.42%)
Feb 12, 2019 170.10 171.00 169.70 170.89 22,231,488 +1.46(+0.86%)
Feb 11, 2019 171.05 171.21 169.25 169.43 20,947,752 -0.98(-0.58%)
Feb 08, 2019 168.99 170.66 168.42 170.41 23,819,900 -0.53(-0.31%)
Feb 07, 2019 172.40 173.94 170.34 170.94 31,699,978 -3.30(-1.89%)
Feb 06, 2019 174.65 175.57 172.85 174.24 28,221,671 +0.06(+0.03%)
Feb 05, 2019 172.86 175.08 172.35 174.18 36,070,643 +2.93(+1.71%)
Feb 04, 2019 167.41 171.65 167.28 171.25 31,407,009 +4.73(+2.84%)
Feb 01, 2019 166.96 168.98 165.93 166.52 32,668,100 +0.08(+0.05%)
Jan 31, 2019 166.11 169.00 164.56 166.44 40,671,597 +1.19(+0.72%)
Jan 30, 2019 163.25 166.15 160.23 165.25 61,053,275 +10.57(+6.83%)
Jan 29, 2019 156.25 158.13 154.11 154.68 40,922,041 -1.62(-1.04%)
Jan 28, 2019 155.79 156.33 153.66 156.30 26,162,402 -1.46(-0.93%)
Jan 25, 2019 155.48 158.13 154.32 157.76 33,547,800 +5.06(+3.31%)
Jan 24, 2019 154.11 154.48 151.74 152.70 25,425,952 -1.22(-0.79%)
Jan 23, 2019 154.15 155.14 151.70 153.92 23,115,277 +0.62(+0.40%)
Jan 22, 2019 156.41 156.73 152.62 153.30 30,377,792 -3.52(-2.24%)
Jan 18, 2019 157.50 157.88 155.98 156.82 33,751,000 +0.96(+0.62%)
Jan 17, 2019 154.20 157.66 153.26 155.86 29,633,402 +0.92(+0.59%)
Jan 16, 2019 153.08 155.88 153.00 154.94 30,551,238 +1.87(+1.22%)
Jan 15, 2019 150.27 153.39 150.05 153.07 28,674,886 +3.07(+2.05%)
Jan 14, 2019 150.85 151.27 149.22 150.00 32,397,842 -2.29(-1.50%)
Jan 11, 2019 152.88 153.70 151.51 152.29 27,023,200 -1.51(-0.98%)
Jan 10, 2019 152.50 153.97 150.86 153.80 35,674,378 +0.49(+0.32%)
Jan 09, 2019 151.29 154.53 149.63 153.31 45,048,412 +2.56(+1.70%)
Jan 08, 2019 149.56 151.82 148.52 150.75 40,886,363 +2.82(+1.91%)
Jan 07, 2019 148.70 148.83 145.90 147.93 54,693,650 -0.33(-0.22%)
Jan 04, 2019 144.53 148.55 143.80 148.26 58,607,000 +6.07(+4.27%)
Jan 03, 2019 143.98 145.72 142.00 142.19 91,244,270 -4.41(-3.01%)
Jan 02, 2019 154.89 158.85 154.23 146.60 36,569,410 -11.14(-7.06%)
Dec 31, 2018 158.53 159.36 156.48 157.74 35,003,400 +1.51(+0.97%)
Dec 28, 2018 157.50 158.52 154.55 156.23 42,291,400 +0.08(+0.05%)
Dec 27, 2018 155.84 156.77 150.07 156.15 51,702,122 -1.02(-0.65%)
Dec 26, 2018 148.30 157.23 146.72 157.17 58,225,156 +10.34(+7.04%)
Dec 24, 2018 148.15 151.55 146.59 146.83 37,169,200 -3.90(-2.59%)
Dec 21, 2018 156.86 158.16 149.63 150.73 95,744,300 -6.10(-3.89%)
Dec 20, 2018 160.40 162.11 155.30 156.83 64,680,487 -3.92(-2.44%)
Dec 19, 2018 166.00 167.45 159.09 160.75 48,892,119 -5.32(-3.20%)
Dec 18, 2018 165.38 167.53 164.39 166.07 33,795,444 +2.13(+1.30%)
Dec 17, 2018 165.45 168.35 162.73 163.94 43,336,753 -1.54(-0.93%)
Dec 14, 2018 169.00 169.08 165.28 165.48 40,703,700 -5.47(-3.20%)
Dec 13, 2018 170.49 172.57 169.55 170.95 31,854,097 +1.45(+0.86%)
Dec 12, 2018 170.40 171.92 169.02 169.50 35,491,611 +0.87(+0.52%)
Dec 11, 2018 171.66 171.79 167.00 168.63 45,999,862 -0.97(-0.57%)
Dec 10, 2018 165.00 170.09 163.33 169.60 61,965,337 +1.11(+0.66%)
Dec 07, 2018 173.49 174.49 168.30 168.49 42,281,600 -6.23(-3.57%)
Dec 06, 2018 171.76 174.78 170.42 174.72 42,812,978 -1.97(-1.11%)
Dec 04, 2018 180.95 182.39 176.27 176.69 41,344,200 -8.13(-4.40%)
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.