FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
262.20 USD  +2.06 (+0.79%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 95.49 95.89 95.89 95.89 26,026,500 +0.29(+0.30%)
Jun 30, 2016 94.44 95.77 94.33 95.60 35,830,657 +1.20(+1.27%)
Jun 29, 2016 93.97 94.55 93.63 94.40 36,525,258 +0.81(+0.87%)
Jun 28, 2016 92.90 93.66 92.14 93.59 40,431,308 +1.55(+1.68%)
Jun 27, 2016 93.00 93.05 91.50 92.04 46,606,767 -1.36(-1.46%)
Jun 24, 2016 92.91 94.65 92.65 93.40 75,311,356 -2.70(-2.81%)
Jun 23, 2016 95.94 96.29 95.25 96.10 32,197,795 +0.55(+0.58%)
Jun 22, 2016 96.25 96.89 95.35 95.55 29,212,956 -0.36(-0.38%)
Jun 21, 2016 94.94 96.35 94.68 95.91 35,523,638 +0.81(+0.85%)
Jun 20, 2016 96.00 96.57 95.03 95.10 34,400,573 -0.23(-0.24%)
Jun 17, 2016 96.62 96.65 95.30 95.33 61,008,219 -2.22(-2.28%)
Jun 16, 2016 96.45 97.75 96.08 97.55 31,308,285 +0.41(+0.42%)
Jun 15, 2016 97.82 98.41 97.04 97.14 29,438,234 -0.32(-0.33%)
Jun 14, 2016 97.32 98.47 96.75 97.46 31,925,178 +0.12(+0.12%)
Jun 13, 2016 98.69 99.11 97.10 97.34 38,009,107 -1.49(-1.51%)
Jun 10, 2016 98.53 99.35 98.48 98.83 31,712,936 -0.82(-0.82%)
Jun 09, 2016 98.50 99.99 98.46 99.65 26,596,658 +0.71(+0.72%)
Jun 08, 2016 99.02 99.56 98.68 98.94 20,842,631 -0.09(-0.09%)
Jun 07, 2016 99.25 99.87 98.96 99.03 22,395,365 +0.40(+0.41%)
Jun 06, 2016 97.99 101.89 97.55 98.63 23,289,445 +0.71(+0.73%)
Jun 03, 2016 97.79 98.27 97.45 97.92 28,504,888 +0.20(+0.20%)
Jun 02, 2016 97.60 97.84 96.63 97.72 40,187,748 -0.74(-0.75%)
Jun 01, 2016 99.02 99.54 98.33 98.46 29,165,944 -1.40(-1.40%)
May 31, 2016 99.60 100.40 98.82 99.86 42,299,820 -0.49(-0.49%)
May 27, 2016 99.44 100.35 100.35 100.35 36,341,200 -0.06(-0.06%)
May 26, 2016 99.68 100.73 98.64 100.41 56,320,164 +0.79(+0.79%)
May 25, 2016 98.67 99.74 98.13 99.62 38,627,080 +1.72(+1.76%)
May 24, 2016 97.22 98.09 96.84 97.90 35,123,107 +1.47(+1.52%)
May 23, 2016 95.87 97.19 95.67 96.43 38,009,488 +1.21(+1.27%)
May 20, 2016 94.64 95.43 94.52 95.22 32,025,968 +1.02(+1.08%)
May 19, 2016 94.64 94.64 93.57 94.20 30,437,856 -0.36(-0.38%)
May 18, 2016 94.16 95.21 93.89 94.56 42,048,342 +1.07(+1.14%)
May 17, 2016 94.55 94.67 93.01 93.49 46,907,731 -0.39(-0.42%)
May 16, 2016 92.39 94.39 91.66 93.88 61,244,148 +3.36(+3.71%)
May 13, 2016 90.00 91.67 90.00 90.52 44,392,765 +0.18(+0.20%)
May 12, 2016 92.72 92.78 89.47 90.34 76,240,086 -2.17(-2.35%)
May 11, 2016 93.48 93.57 92.46 92.51 28,708,024 -0.91(-0.97%)
May 10, 2016 93.33 93.57 92.11 93.42 33,679,964 +0.63(+0.68%)
May 09, 2016 93.00 93.77 92.61 92.79 32,930,229 +0.07(+0.08%)
May 06, 2016 93.37 93.45 91.85 92.72 43,699,886 -0.52(-0.56%)
May 05, 2016 94.00 94.07 92.68 93.24 35,882,233 -0.95(-1.01%)
May 04, 2016 95.20 95.90 93.82 94.19 41,019,263 -0.99(-1.04%)
May 03, 2016 94.20 95.74 93.68 95.18 56,815,686 +1.54(+1.64%)
May 02, 2016 93.96 94.08 92.40 93.64 48,124,475 -0.10(-0.11%)
Apr 29, 2016 93.99 94.72 92.51 93.74 68,531,478 -1.09(-1.15%)
Apr 28, 2016 97.61 97.88 94.25 94.83 82,215,759 -2.99(-3.06%)
Apr 27, 2016 96.00 98.71 95.69 97.82 114,574,767 -6.53(-6.26%)
Apr 26, 2016 103.91 105.30 103.91 104.35 55,766,633 -0.73(-0.69%)
Apr 25, 2016 105.00 105.65 104.51 105.08 28,022,248 -0.60(-0.57%)
Apr 22, 2016 105.01 106.48 104.62 105.68 33,683,121 -0.29(-0.27%)
Apr 21, 2016 106.93 106.93 105.52 105.97 31,530,383 -1.16(-1.08%)
Apr 20, 2016 106.64 108.09 106.06 107.13 30,607,280 +0.22(+0.21%)
Apr 19, 2016 107.88 108.00 106.23 106.91 32,373,792 -0.57(-0.53%)
Apr 18, 2016 108.89 108.95 106.94 107.48 60,812,578 -2.37(-2.16%)
Apr 15, 2016 112.11 112.30 109.73 109.85 46,938,969 -2.25(-2.01%)
Apr 14, 2016 111.62 112.39 111.33 112.10 25,471,008 +0.06(+0.05%)
Apr 13, 2016 110.80 112.34 110.80 112.04 33,245,672 +1.60(+1.45%)
Apr 12, 2016 109.34 110.50 108.66 110.44 27,215,647 +1.42(+1.30%)
Apr 11, 2016 108.97 110.61 108.90 109.02 29,388,487 +0.36(+0.33%)
Apr 08, 2016 108.91 109.77 108.17 108.66 23,581,740 +0.12(+0.11%)
Apr 07, 2016 109.95 110.42 108.12 108.54 31,787,118 -2.42(-2.18%)
Apr 06, 2016 110.23 110.98 109.20 110.96 26,397,698 +1.15(+1.05%)
Apr 05, 2016 109.51 110.73 109.42 109.81 26,569,615 -1.31(-1.18%)
Apr 04, 2016 110.42 112.19 110.27 111.12 37,343,479 +1.13(+1.03%)
Apr 01, 2016 108.78 110.00 108.20 109.99 25,873,950 +1.00(+0.92%)
Mar 31, 2016 109.72 109.90 108.88 108.99 25,882,848 -0.57(-0.52%)
Mar 30, 2016 108.65 110.42 108.60 109.56 45,586,143 +1.88(+1.75%)
Mar 29, 2016 104.89 107.79 104.88 107.68 31,176,749 +2.49(+2.37%)
Mar 28, 2016 106.00 106.19 105.06 105.19 19,401,924 -0.48(-0.45%)
Mar 24, 2016 105.47 105.67 105.67 105.67 26,133,000 -0.46(-0.43%)
Mar 23, 2016 106.48 107.07 105.90 106.13 25,695,443 -0.59(-0.55%)
Mar 22, 2016 105.25 107.29 105.21 106.72 32,437,076 +0.81(+0.76%)
Mar 21, 2016 105.93 107.65 105.16 105.91 35,487,006 -0.01(-0.01%)
Mar 18, 2016 106.34 106.50 105.19 105.92 44,205,171 +0.12(+0.11%)
Mar 17, 2016 105.52 106.47 104.96 105.80 34,408,159 -0.17(-0.16%)
Mar 16, 2016 104.61 106.31 104.59 105.97 38,288,988 +1.39(+1.33%)
Mar 15, 2016 103.96 105.18 103.91 104.58 40,050,848 +2.06(+2.01%)
Mar 14, 2016 101.91 102.91 101.78 102.52 25,073,062 +0.26(+0.25%)
Mar 11, 2016 102.24 102.28 101.50 102.26 27,408,237 +1.09(+1.08%)
Mar 10, 2016 101.41 102.24 100.15 101.17 33,501,309 +0.05(+0.05%)
Mar 09, 2016 101.31 101.58 100.27 101.12 27,171,883 +0.09(+0.09%)
Mar 08, 2016 100.78 101.76 100.40 101.03 31,551,690 -0.84(-0.82%)
Mar 07, 2016 102.39 102.83 100.96 101.87 35,905,189 -1.14(-1.11%)
Mar 04, 2016 102.37 103.75 101.37 103.01 46,055,100 +1.51(+1.49%)
Mar 03, 2016 100.58 101.71 100.45 101.50 36,923,692 +0.75(+0.74%)
Mar 02, 2016 100.51 100.88 99.64 100.75 33,139,734 +0.22(+0.22%)
Mar 01, 2016 97.65 100.76 97.42 100.53 50,365,180 +3.84(+3.97%)
Feb 29, 2016 96.86 98.23 96.65 96.69 35,166,809 -0.22(-0.23%)
Feb 26, 2016 97.20 98.02 96.58 96.91 28,991,131 +0.15(+0.16%)
Feb 25, 2016 96.05 96.76 95.25 96.76 27,543,969 +0.66(+0.69%)
Feb 24, 2016 93.98 96.38 93.32 96.10 36,208,220 +1.41(+1.49%)
Feb 23, 2016 96.40 96.50 94.55 94.69 31,874,554 -2.19(-2.26%)
Feb 22, 2016 96.31 96.90 95.92 96.88 34,253,569 +0.84(+0.87%)
Feb 19, 2016 96.00 96.76 95.80 96.04 35,374,173 -0.22(-0.23%)
Feb 18, 2016 98.84 98.89 96.09 96.26 38,975,867 -1.86(-1.90%)
Feb 17, 2016 96.67 98.21 96.15 98.12 44,831,271 +1.48(+1.53%)
Feb 16, 2016 95.02 96.85 94.61 96.64 48,172,436 +2.65(+2.82%)
Feb 12, 2016 94.19 93.99 93.99 93.99 40,351,400 +0.29(+0.31%)
Feb 11, 2016 93.79 94.72 92.59 93.70 50,033,746 -0.57(-0.60%)
Feb 10, 2016 95.92 96.35 94.10 94.27 42,304,793 -0.72(-0.76%)
Feb 09, 2016 94.29 95.94 93.93 94.99 44,306,144 -0.02(-0.02%)
Feb 08, 2016 93.13 95.70 93.04 95.01 53,995,891 +0.99(+1.05%)
Feb 05, 2016 96.52 96.92 93.69 94.02 46,418,064 -2.58(-2.67%)
Feb 04, 2016 95.86 97.33 95.19 96.60 46,456,294 +0.25(+0.26%)
Feb 03, 2016 95.00 96.84 94.08 96.35 45,916,434 +1.87(+1.98%)
Feb 02, 2016 95.42 96.01 94.28 94.48 37,211,317 -1.95(-2.02%)
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.