FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
170.42 USD  -0.38 (-0.22%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More