FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
266.92 USD  -3.79 (-1.40%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 118.05 119.17 116.08 118.63 62,595,137 +1.47(+1.25%)
Jan 30, 2015 118.40 118.85 116.85 117.16 83,745,461 -1.74(-1.46%)
Jan 29, 2015 116.32 119.19 115.62 118.90 84,273,388 +3.59(+3.11%)
Jan 28, 2015 117.62 118.12 115.31 115.31 146,314,364 +6.17(+5.65%)
Jan 27, 2015 112.42 112.48 109.03 109.14 93,993,842 -3.96(-3.50%)
Jan 26, 2015 113.74 114.36 112.80 113.10 55,520,674 +0.12(+0.11%)
Jan 23, 2015 112.30 113.75 111.53 112.98 46,464,828 +0.58(+0.52%)
Jan 22, 2015 110.26 112.47 109.72 112.40 53,750,990 +2.85(+2.60%)
Jan 21, 2015 108.95 111.06 108.27 109.55 48,531,568 +0.83(+0.76%)
Jan 20, 2015 107.84 108.97 106.50 108.72 49,792,044 +2.73(+2.58%)
Jan 16, 2015 107.03 107.58 105.20 105.99 78,513,345 -0.83(-0.78%)
Jan 15, 2015 110.00 110.06 106.66 106.82 59,877,598 -2.98(-2.71%)
Jan 14, 2015 109.04 110.49 108.50 109.80 48,786,818 -0.42(-0.38%)
Jan 13, 2015 111.43 112.80 108.91 110.22 66,991,755 +0.97(+0.89%)
Jan 12, 2015 112.60 112.63 108.80 109.25 49,587,213 -2.76(-2.46%)
Jan 09, 2015 112.67 113.25 110.21 112.01 53,699,527 +0.12(+0.11%)
Jan 08, 2015 109.23 112.15 108.70 111.89 59,244,197 +4.14(+3.84%)
Jan 07, 2015 107.20 108.20 106.69 107.75 40,036,032 +1.49(+1.40%)
Jan 06, 2015 106.54 107.43 104.63 106.26 65,741,159 +0.01(+0.01%)
Jan 05, 2015 108.29 108.65 105.41 106.25 64,231,015 -3.08(-2.82%)
Jan 02, 2015 111.39 111.44 107.35 109.33 53,204,626 -1.05(-0.95%)
Dec 31, 2014 112.82 110.38 110.38 110.38 41,403,400 -2.14(-1.90%)
Dec 30, 2014 113.64 113.92 112.11 112.52 29,855,148 -1.39(-1.22%)
Dec 29, 2014 113.79 114.77 113.70 113.91 27,569,109 -0.08(-0.07%)
Dec 26, 2014 112.10 114.52 112.01 113.99 33,720,951 +1.98(+1.77%)
Dec 24, 2014 112.58 112.01 112.01 112.01 14,479,600 -0.53(-0.47%)
Dec 23, 2014 113.23 113.33 112.46 112.54 26,000,200 -0.40(-0.35%)
Dec 22, 2014 112.16 113.49 111.97 112.94 45,134,674 +1.16(+1.04%)
Dec 19, 2014 112.26 113.24 111.66 111.78 88,429,770 -0.87(-0.77%)
Dec 18, 2014 111.87 112.65 110.66 112.65 58,895,132 +3.24(+2.96%)
Dec 17, 2014 107.12 109.84 106.82 109.41 53,300,067 +2.67(+2.50%)
Dec 16, 2014 106.37 110.16 106.26 106.75 60,694,524 -1.48(-1.37%)
Dec 15, 2014 110.70 111.60 106.35 108.22 67,125,471 -1.51(-1.37%)
Dec 12, 2014 110.46 111.87 109.58 109.73 56,028,138 -1.89(-1.69%)
Dec 11, 2014 112.26 113.80 111.34 111.62 41,428,796 -0.33(-0.29%)
Dec 10, 2014 114.41 114.85 111.57 111.95 44,514,372 -2.17(-1.90%)
Dec 09, 2014 110.19 114.30 109.35 114.12 60,164,215 +1.72(+1.53%)
Dec 08, 2014 114.10 114.65 111.62 112.40 57,561,213 -2.60(-2.26%)
Dec 05, 2014 115.99 116.08 114.64 115.00 38,318,895 -0.49(-0.42%)
Dec 04, 2014 115.77 117.20 115.29 115.49 42,080,620 -0.44(-0.38%)
Dec 03, 2014 115.75 116.35 115.11 115.93 43,007,295 +1.30(+1.13%)
Dec 02, 2014 113.50 115.75 112.75 114.63 59,290,896 -0.44(-0.38%)
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.