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 (%)
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%)
Dec 03, 2018 184.46 184.94 181.21 184.82 40,655,772 +6.24(+3.49%)
Nov 30, 2018 180.29 180.33 177.03 178.58 39,531,500 -0.97(-0.54%)
Nov 29, 2018 182.66 182.80 177.70 179.55 41,530,937 -1.39(-0.77%)
Nov 28, 2018 176.73 181.29 174.93 180.94 46,007,225 +6.70(+3.85%)
Nov 27, 2018 171.51 174.77 170.88 174.24 41,263,988 -0.38(-0.22%)
Nov 26, 2018 174.24 174.95 170.26 174.62 44,746,734 +2.33(+1.35%)
Nov 23, 2018 174.94 176.60 172.10 172.29 23,623,898 -4.49(-2.54%)
Nov 21, 2018 176.78 176.78 176.78 0 -0.20(-0.11%)
Nov 20, 2018 178.37 181.47 175.51 176.98 67,738,325 -8.88(-4.78%)
Nov 19, 2018 190.00 190.70 184.99 185.86 41,687,587 -7.67(-3.96%)
Nov 16, 2018 190.50 194.97 189.46 193.53 36,928,200 +2.12(+1.11%)
Nov 15, 2018 188.39 191.97 186.90 191.41 46,422,291 +4.61(+2.47%)
Nov 14, 2018 193.90 194.48 185.93 186.80 60,666,212 -5.43(-2.82%)
Nov 13, 2018 191.63 197.18 191.45 192.23 46,813,422 -1.94(-1.00%)
Nov 12, 2018 199.00 199.85 193.79 194.17 51,036,362 -10.30(-5.04%)
Nov 09, 2018 205.55 206.01 202.25 204.47 34,365,700 -4.02(-1.93%)
Nov 08, 2018 209.98 210.12 206.75 208.49 25,299,061 -1.46(-0.70%)
Nov 07, 2018 205.97 210.06 204.13 209.95 33,357,231 +6.18(+3.03%)
Nov 06, 2018 201.92 204.72 201.69 203.77 31,811,184 +2.18(+1.08%)
Nov 05, 2018 204.30 204.39 198.17 201.59 66,108,854 -5.89(-2.84%)
Nov 02, 2018 209.55 213.65 205.43 207.48 91,328,600 -14.74(-6.63%)
Nov 01, 2018 219.05 222.36 216.81 222.22 57,839,681 +3.36(+1.54%)
Oct 31, 2018 216.88 220.45 216.62 218.86 38,320,612 +5.56(+2.61%)
Oct 30, 2018 211.15 215.18 209.27 213.30 36,639,606 +1.06(+0.50%)
Oct 29, 2018 219.19 219.69 206.09 212.24 45,882,319 -4.06(-1.88%)
Oct 26, 2018 215.90 220.19 212.67 216.30 47,258,300 -3.50(-1.59%)
Oct 25, 2018 217.71 221.38 216.75 219.80 29,695,716 +4.71(+2.19%)
Oct 24, 2018 222.60 224.23 214.54 215.09 40,813,984 -7.64(-3.43%)
Oct 23, 2018 215.83 223.25 214.70 222.73 38,729,014 +2.08(+0.94%)
Oct 22, 2018 219.79 223.36 218.94 220.65 28,778,931 +1.34(+0.61%)
Oct 19, 2018 218.06 221.26 217.43 219.31 33,078,700 +3.29(+1.52%)
Oct 18, 2018 217.86 219.74 213.00 216.02 32,550,478 -5.17(-2.34%)
Oct 17, 2018 222.30 222.64 219.34 221.19 22,868,320 -0.96(-0.43%)
Oct 16, 2018 218.93 222.99 216.76 222.15 29,170,931 +4.79(+2.20%)
Oct 15, 2018 221.16 221.83 217.27 217.36 30,762,753 -4.75(-2.14%)
Oct 12, 2018 220.42 222.88 216.84 222.11 40,337,800 +7.66(+3.57%)
Oct 11, 2018 214.52 219.50 212.32 214.45 53,104,570 -1.91(-0.88%)
Oct 10, 2018 225.46 226.35 216.05 216.36 41,916,044 -10.51(-4.63%)
Oct 09, 2018 223.64 227.27 222.25 226.87 26,881,569 +3.10(+1.39%)
Oct 08, 2018 222.21 224.80 220.20 223.77 29,657,979 -0.52(-0.23%)
Oct 05, 2018 227.96 228.41 220.58 224.29 33,580,400 -3.70(-1.62%)
Oct 04, 2018 230.78 232.35 226.73 227.99 32,032,578 -4.08(-1.76%)
Oct 03, 2018 230.05 233.47 229.78 232.07 28,640,160 +2.79(+1.22%)
Oct 02, 2018 227.25 230.00 226.63 229.28 24,771,506 +2.02(+0.89%)
Oct 01, 2018 227.95 229.42 226.35 227.26 23,594,430 +1.52(+0.67%)
Sep 28, 2018 224.79 225.84 224.02 225.74 22,929,300 +0.79(+0.35%)
Sep 27, 2018 223.82 226.44 223.54 224.95 29,770,641 +4.53(+2.06%)
Sep 26, 2018 221.00 223.75 219.76 220.42 23,973,352 -1.77(-0.80%)
Sep 25, 2018 219.75 222.82 219.70 222.19 24,535,224 +1.40(+0.63%)
Sep 24, 2018 216.82 221.26 216.63 220.79 27,682,759 +3.13(+1.44%)
Sep 21, 2018 220.78 221.36 217.29 217.66 96,246,700 -2.37(-1.08%)
Sep 20, 2018 220.24 222.28 219.15 220.03 26,597,584 +1.66(+0.76%)
Sep 19, 2018 218.50 219.62 215.30 218.37 27,112,484 +0.13(+0.06%)
Sep 18, 2018 217.79 221.85 217.12 218.24 31,554,853 +0.36(+0.17%)
Sep 17, 2018 222.15 222.95 217.27 217.88 37,131,137 -5.96(-2.66%)
Sep 14, 2018 225.75 226.84 222.52 223.84 31,999,200 -2.57(-1.14%)
Sep 13, 2018 223.52 228.35 222.57 226.41 41,605,484 +5.34(+2.42%)
Sep 12, 2018 224.94 225.00 219.84 221.07 49,259,936 -2.78(-1.24%)
Sep 11, 2018 218.01 224.30 216.56 223.85 35,724,948 +5.52(+2.53%)
Sep 10, 2018 220.95 221.85 216.47 218.33 39,506,573 -2.97(-1.34%)
Sep 07, 2018 221.85 225.37 220.71 221.30 37,619,800 -1.80(-0.81%)
Sep 06, 2018 226.23 227.35 221.30 223.10 34,273,178 -3.77(-1.66%)
Sep 05, 2018 228.99 229.67 225.10 226.87 33,319,740 -1.49(-0.65%)
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.