FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
267.94 USD  +0.84 (+0.31%)
Streaming Delayed Price  /  Updated: 4:32 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 32,142,561 -0.87(-0.60%)
Jun 14, 2017 147.50 147.50 143.84 145.16 31,519,895 -1.43(-0.98%)
Jun 13, 2017 147.16 147.43 145.15 146.59 34,160,371 +1.17(+0.80%)
Jun 12, 2017 145.74 146.09 142.55 145.42 72,297,278 -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 21,243,118 -0.38(-0.24%)
Jun 07, 2017 155.02 155.98 154.48 155.37 21,058,375 +0.92(+0.60%)
Jun 06, 2017 153.90 155.81 153.78 154.45 26,621,579 +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 19,229,482 +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 22,958,093 +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 50,738,913 -5.22(-3.36%)
May 16, 2017 155.94 156.06 154.72 155.47 20,033,187 -0.23(-0.15%)
May 15, 2017 156.01 156.65 155.05 155.70 26,006,162 -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 27,248,297 +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 39,089,952 +0.98(+0.64%)
May 08, 2017 149.03 153.70 149.03 153.01 48,736,754 +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 23,369,553 -0.53(-0.36%)
May 03, 2017 145.59 147.49 144.27 147.06 45,677,792 -0.45(-0.31%)
May 02, 2017 147.54 148.09 146.84 147.51 45,248,851 +0.93(+0.63%)
May 01, 2017 145.10 147.20 144.96 146.58 33,588,512 +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 14,239,468 +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 142.44 142.65 141.85 142.27 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 17,322,202 -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 20,338,022 +0.17(+0.12%)
Apr 11, 2017 142.94 143.35 140.06 141.63 30,370,384 -1.54(-1.08%)
Apr 10, 2017 143.60 143.88 142.90 143.17 18,932,212 -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 27,711,002 -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 21,203,339 -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 33,367,509 +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 20,340,093 -0.50(-0.35%)
Mar 22, 2017 139.85 141.60 139.76 141.42 25,851,549 +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 25,688,008 +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 36,377,857 +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 20,765,357 -0.58(-0.42%)
Feb 22, 2017 136.43 137.12 136.11 137.11 20,808,626 +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 35,601,790 +0.49(+0.36%)
Feb 14, 2017 133.47 135.09 133.25 135.02 33,139,431 +1.73(+1.30%)
Feb 13, 2017 133.08 133.82 132.76 133.29 23,011,561 +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 28,328,208 +0.38(+0.29%)
Feb 08, 2017 131.35 132.22 131.22 132.04 22,978,365 +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 26,819,888 +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 33,684,337 -0.22(-0.17%)
Feb 01, 2017 127.03 130.49 127.01 128.75 111,912,951 +7.40(+6.10%)
Jan 31, 2017 121.15 121.39 120.62 121.35 48,740,890 -0.28(-0.23%)
Jan 30, 2017 120.93 121.63 120.66 121.63 30,351,160 -0.32(-0.26%)
Jan 27, 2017 122.14 122.35 121.60 121.95 20,562,944 +0.01(+0.01%)
Jan 26, 2017 121.67 122.44 121.60 121.94 26,331,569 +0.06(+0.05%)
Jan 25, 2017 120.42 122.08 120.28 121.88 32,565,437 +1.91(+1.59%)
Jan 24, 2017 119.55 120.10 119.50 119.97 23,199,653 -0.11(-0.09%)
Jan 23, 2017 120.00 120.81 119.77 120.08 21,985,573 +0.08(+0.07%)
Jan 20, 2017 120.45 120.45 119.73 120.00 32,597,892 +0.22(+0.18%)
Jan 19, 2017 119.40 120.09 119.37 119.78 25,586,665 -0.21(-0.18%)
Jan 18, 2017 120.00 120.50 119.71 119.99 23,702,480 -0.01(-0.01%)
Jan 17, 2017 118.34 120.24 118.22 120.00 34,434,292 +0.96(+0.81%)
Jan 13, 2017 119.04 119.04 119.04 0 -0.21(-0.18%)
Jan 12, 2017 118.89 119.29 118.21 119.25 27,079,727 -0.50(-0.42%)
Jan 11, 2017 118.74 119.93 118.60 119.75 27,570,689 +0.64(+0.54%)
Jan 10, 2017 118.77 119.38 118.30 119.11 24,434,465 +0.12(+0.10%)
Jan 09, 2017 117.95 119.43 117.94 118.99 33,550,209 +1.08(+0.92%)
Jan 06, 2017 116.78 118.16 116.47 117.91 31,751,900 +1.30(+1.11%)
Jan 05, 2017 115.92 116.86 115.81 116.61 22,180,684 +0.59(+0.51%)
Jan 04, 2017 115.85 116.51 115.75 116.02 21,083,636 -0.13(-0.11%)
Jan 03, 2017 115.80 116.33 114.77 116.15 28,764,531 +0.33(+0.28%)
Dec 30, 2016 115.82 115.82 115.82 0 -0.91(-0.78%)
Dec 29, 2016 116.45 117.11 116.40 116.73 15,030,356 -0.03(-0.03%)
Dec 28, 2016 117.52 118.02 116.20 116.76 20,900,166 -0.50(-0.43%)
Dec 27, 2016 116.52 117.80 116.49 117.26 18,287,190 +0.74(+0.64%)
Dec 23, 2016 116.52 116.52 116.52 0 +0.23(+0.20%)
Dec 22, 2016 116.35 116.51 115.64 116.29 26,070,535 -0.77(-0.66%)
Dec 21, 2016 116.80 117.40 116.78 117.06 23,767,663 +0.11(+0.09%)
Dec 20, 2016 116.74 117.50 116.68 116.95 21,412,331 +0.31(+0.27%)
Dec 19, 2016 115.80 117.38 115.75 116.64 27,762,382 +0.67(+0.58%)
Dec 16, 2016 116.47 116.50 115.64 115.97 44,351,134 +0.15(+0.13%)
Dec 15, 2016 115.38 116.73 115.23 115.82 46,505,126 +0.63(+0.55%)
Dec 14, 2016 115.04 116.20 114.98 115.19 33,974,775 +0.00(+0.00%)
Dec 13, 2016 113.84 115.92 113.75 115.19 43,305,179 +1.89(+1.67%)
Dec 12, 2016 113.29 115.00 112.49 113.30 26,218,462 -0.65(-0.57%)
Dec 09, 2016 112.31 114.70 112.31 113.95 34,402,627 +1.83(+1.63%)
Dec 08, 2016 110.86 112.43 110.60 112.12 27,060,125 +1.09(+0.98%)
Dec 07, 2016 109.26 111.19 109.16 111.03 29,981,211 +1.08(+0.98%)
Dec 06, 2016 109.50 110.36 109.19 109.95 26,168,311 +0.84(+0.77%)
Dec 05, 2016 110.00 110.03 108.26 109.11 34,294,241 -0.79(-0.72%)
Dec 02, 2016 109.17 110.09 108.85 109.90 26,527,997 +0.41(+0.37%)
Dec 01, 2016 110.36 110.94 109.03 109.49 37,073,456 -1.03(-0.93%)
Nov 30, 2016 111.60 112.20 110.27 110.52 36,154,937 -0.94(-0.84%)
Nov 29, 2016 110.78 112.03 110.07 111.46 28,523,654 -0.11(-0.10%)
Nov 28, 2016 111.43 112.46 111.39 111.57 27,115,882 -0.22(-0.20%)
Nov 25, 2016 111.13 111.87 110.95 111.79 11,475,922 +0.56(+0.50%)
Nov 23, 2016 111.23 111.23 111.23 0 -0.57(-0.51%)
Nov 22, 2016 111.95 112.42 111.40 111.80 25,952,222 +0.07(+0.06%)
Nov 21, 2016 110.12 111.99 110.01 111.73 29,215,336 +1.67(+1.52%)
Nov 18, 2016 109.72 110.54 109.66 110.06 28,428,917 +0.11(+0.10%)
Nov 17, 2016 109.81 110.35 108.83 109.95 27,625,171 -0.04(-0.04%)
Nov 16, 2016 106.70 110.23 106.60 109.99 58,810,708 +2.88(+2.69%)
Nov 15, 2016 106.57 107.68 106.16 107.11 32,237,811 +1.40(+1.32%)
Nov 14, 2016 107.71 107.81 104.08 105.71 50,969,162 -2.72(-2.51%)
Nov 11, 2016 107.12 108.87 106.55 108.43 34,143,898 +0.64(+0.59%)
Nov 10, 2016 111.09 111.09 107.32 107.79 57,110,409 -3.09(-2.79%)
Nov 09, 2016 109.88 111.32 108.05 110.88 59,160,441 -0.18(-0.16%)
Nov 08, 2016 110.31 111.72 109.70 111.06 24,141,245 +0.65(+0.59%)
Nov 07, 2016 110.08 110.51 109.46 110.41 32,366,947 +1.57(+1.44%)
Nov 04, 2016 108.53 110.25 108.11 108.84 30,836,997 -0.99(-0.90%)
Nov 03, 2016 110.98 111.46 109.55 109.83 26,913,531 -1.76(-1.58%)
Nov 02, 2016 111.40 112.35 111.23 111.59 28,291,428 +0.10(+0.09%)
Nov 01, 2016 113.46 113.77 110.53 111.49 43,817,604 -2.05(-1.81%)
Oct 31, 2016 113.65 114.23 113.20 113.54 26,408,509 -0.18(-0.16%)
Oct 28, 2016 113.87 115.21 113.45 113.72 37,861,662 -0.76(-0.66%)
Oct 27, 2016 115.39 115.86 114.10 114.48 34,553,156 -1.11(-0.96%)
Oct 26, 2016 114.31 115.70 113.31 115.59 66,129,491 -2.66(-2.25%)
Oct 25, 2016 117.95 118.36 117.31 118.25 48,033,021 +0.60(+0.51%)
Oct 24, 2016 117.10 117.74 117.00 117.65 23,526,952 +1.05(+0.90%)
Oct 21, 2016 116.81 116.91 116.28 116.60 23,192,665 -0.46(-0.39%)
Oct 20, 2016 116.86 117.38 116.33 117.06 24,118,139 -0.06(-0.05%)
Oct 19, 2016 117.25 117.76 113.80 117.12 20,006,811 -0.35(-0.30%)
Oct 18, 2016 118.18 118.21 117.45 117.47 24,542,633 -0.08(-0.07%)
Oct 17, 2016 117.33 117.84 116.78 117.55 23,620,666 -0.08(-0.07%)
Oct 14, 2016 117.88 118.17 117.13 117.63 35,652,191 +0.65(+0.56%)
Oct 13, 2016 116.79 117.44 115.72 116.98 35,148,387 -0.36(-0.31%)
Oct 12, 2016 117.35 117.98 116.75 117.34 37,579,172 +1.04(+0.89%)
Oct 11, 2016 117.70 118.69 116.20 116.30 64,020,725 +0.25(+0.22%)
Oct 10, 2016 115.02 116.75 114.72 116.05 36,203,669 +1.99(+1.74%)
Oct 07, 2016 114.31 114.56 113.51 114.06 24,358,443 +0.17(+0.15%)
Oct 06, 2016 113.70 114.33 113.13 113.89 28,770,764 +0.84(+0.74%)
Oct 05, 2016 113.40 113.66 112.69 113.05 21,440,694 +0.05(+0.04%)
Oct 04, 2016 113.06 114.31 112.63 113.00 29,732,614 +0.48(+0.43%)
Oct 03, 2016 112.71 113.05 112.29 112.52 21,632,173 -0.53(-0.47%)
Sep 30, 2016 112.46 113.37 111.80 113.05 36,296,771 +0.87(+0.78%)
Sep 29, 2016 113.16 113.80 111.80 112.18 35,714,479 -1.77(-1.55%)
Sep 28, 2016 113.69 114.64 113.43 113.95 29,602,279 +0.86(+0.76%)
Sep 27, 2016 113.00 113.18 112.34 113.09 24,581,259 +0.21(+0.19%)
Sep 26, 2016 111.64 113.39 111.55 112.88 29,850,349 +0.17(+0.15%)
Sep 23, 2016 114.42 114.79 111.55 112.71 52,481,151 -1.91(-1.67%)
Sep 22, 2016 114.35 114.94 114.00 114.62 31,060,888 +1.07(+0.94%)
Sep 21, 2016 113.85 113.99 112.44 113.55 35,994,275 -0.02(-0.02%)
Sep 20, 2016 113.05 114.12 112.51 113.57 34,510,595 -0.01(-0.01%)
Sep 19, 2016 115.19 116.18 113.25 113.58 47,009,021 -1.34(-1.17%)
Sep 16, 2016 115.12 116.13 114.04 114.92 79,886,911 -0.65(-0.56%)
Sep 15, 2016 113.86 115.73 113.49 115.57 90,586,499 +3.80(+3.40%)
Sep 14, 2016 108.73 113.03 108.60 111.77 112,321,668 +3.82(+3.54%)
Sep 13, 2016 107.51 108.77 107.24 107.95 62,158,174 +2.51(+2.38%)
Sep 12, 2016 102.65 105.72 102.53 105.44 45,261,316 +2.31(+2.24%)
Sep 09, 2016 104.64 105.72 103.13 103.13 46,556,984 -2.39(-2.26%)
Sep 08, 2016 107.25 107.27 105.24 105.52 52,989,633 -2.84(-2.62%)
Sep 07, 2016 107.83 108.76 107.07 108.36 42,339,121 +0.66(+0.61%)
Sep 06, 2016 107.90 108.30 107.51 107.70 26,859,125 -0.03(-0.03%)
Sep 02, 2016 107.70 107.73 107.73 107.73 26,802,500 +1.00(+0.94%)
Sep 01, 2016 106.14 106.80 105.62 106.73 26,696,086 +0.63(+0.59%)
Aug 31, 2016 105.66 106.57 105.64 106.10 29,657,511 +0.10(+0.09%)
Aug 30, 2016 105.80 106.50 105.52 106.00 24,857,091 -0.82(-0.77%)
Aug 29, 2016 106.62 107.44 106.29 106.82 24,965,859 -0.12(-0.11%)
Aug 26, 2016 107.41 107.95 106.31 106.94 27,766,291 -0.63(-0.59%)
Aug 25, 2016 107.39 107.88 106.68 107.57 25,079,394 -0.46(-0.43%)
Aug 24, 2016 108.57 108.75 107.68 108.03 23,670,779 -0.82(-0.75%)
Aug 23, 2016 108.59 109.32 108.53 108.85 21,255,450 +0.34(+0.31%)
Aug 22, 2016 108.86 109.10 107.85 108.51 25,799,951 -0.85(-0.78%)
Aug 19, 2016 108.77 109.69 108.36 109.36 25,368,072 +0.28(+0.26%)
Aug 18, 2016 109.23 109.60 109.02 109.08 21,980,640 -0.14(-0.13%)
Aug 17, 2016 109.10 109.37 108.34 109.22 25,354,335 -0.16(-0.15%)
Aug 16, 2016 109.63 110.23 109.21 109.38 33,787,125 -0.10(-0.09%)
Aug 15, 2016 108.14 109.54 108.08 109.48 25,829,633 +1.30(+1.20%)
Aug 12, 2016 107.78 108.44 107.78 108.18 18,660,434 +0.25(+0.23%)
Aug 11, 2016 108.52 108.93 107.85 107.93 27,475,950 -0.07(-0.06%)
Aug 10, 2016 108.71 108.90 107.76 108.00 24,005,078 -0.81(-0.74%)
Aug 09, 2016 108.23 108.94 108.01 108.81 26,311,743 +0.44(+0.41%)
Aug 08, 2016 107.52 108.37 107.16 108.37 28,028,815 +0.89(+0.83%)
Aug 05, 2016 106.27 107.65 106.18 107.48 40,553,402 +1.61(+1.52%)
Aug 04, 2016 105.58 106.00 105.28 105.87 27,398,959 +0.08(+0.08%)
Aug 03, 2016 104.81 105.84 104.77 105.79 30,182,481 +1.31(+1.25%)
Aug 02, 2016 106.05 106.07 104.00 104.48 33,811,810 -1.57(-1.48%)
Aug 01, 2016 104.41 106.15 104.41 106.05 38,146,500 +1.84(+1.77%)
Jul 29, 2016 104.19 104.55 103.68 104.21 27,733,688 -0.13(-0.12%)
Jul 28, 2016 102.83 104.45 102.82 104.34 39,847,049 +1.39(+1.35%)
Jul 27, 2016 104.26 104.35 102.75 102.95 92,309,239 +6.28(+6.50%)
Jul 26, 2016 96.82 97.97 96.42 96.67 56,049,914 -0.67(-0.69%)
Jul 25, 2016 98.25 98.84 96.92 97.34 40,345,783 -1.32(-1.34%)
Jul 22, 2016 99.26 99.26 98.31 98.66 28,313,669 -0.77(-0.77%)
Jul 21, 2016 99.83 101.00 99.14 99.43 32,688,307 -0.53(-0.53%)
Jul 20, 2016 100.00 100.46 99.74 99.96 26,270,340 +0.09(+0.09%)
Jul 19, 2016 99.56 100.00 99.34 99.87 23,775,618 +0.04(+0.04%)
Jul 18, 2016 98.70 100.13 98.60 99.83 36,490,996 +1.05(+1.06%)
Jul 15, 2016 98.92 99.30 98.50 98.78 30,136,990 -0.01(-0.01%)
Jul 14, 2016 97.39 98.99 97.32 98.79 38,902,248 +1.92(+1.98%)
Jul 13, 2016 97.41 97.67 96.84 96.87 25,888,101 -0.55(-0.56%)
Jul 12, 2016 97.17 97.70 97.12 97.42 24,151,874 +0.44(+0.45%)
Jul 11, 2016 96.75 97.65 96.73 96.98 23,787,743 +0.30(+0.31%)
Jul 08, 2016 96.49 95.94 95.94 96.68 28,912,103 +0.74(+0.77%)
Jul 07, 2016 95.70 96.50 95.62 95.94 25,130,730 +0.90(+0.95%)
Jul 05, 2016 95.39 95.40 94.47 95.04 27,698,867 -0.85(-0.89%)
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.