FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.77 USD  +2.29 (+0.85%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 167.78 167.78 167.78 0 +1.30(+0.78%)
Mar 28, 2018 167.25 170.02 165.19 166.48 41,656,634 -1.86(-1.10%)
Mar 27, 2018 173.68 175.15 166.92 168.34 40,887,722 -4.43(-2.56%)
Mar 26, 2018 168.07 173.10 166.45 172.77 37,531,697 +7.83(+4.75%)
Mar 23, 2018 168.39 169.92 164.94 164.94 41,028,784 -3.91(-2.32%)
Mar 22, 2018 170.00 172.68 168.60 168.85 41,443,205 -2.42(-1.41%)
Mar 21, 2018 175.04 175.09 171.26 171.27 37,043,645 -3.97(-2.27%)
Mar 20, 2018 175.24 176.80 174.94 175.24 19,646,815 -0.06(-0.03%)
Mar 19, 2018 177.47 173.66 175.30 33,436,654 -2.72(-1.53%)
Mar 16, 2018 178.65 179.12 177.62 178.02 39,404,688 -0.63(-0.35%)
Mar 15, 2018 178.50 180.24 178.07 178.65 22,739,702 +0.21(+0.12%)
Mar 14, 2018 180.32 180.50 178.31 178.44 29,350,612 -1.53(-0.85%)
Mar 13, 2018 182.59 183.50 179.24 179.97 31,682,246 -1.75(-0.96%)
Mar 12, 2018 180.29 182.39 180.21 181.72 32,200,258 +1.74(+0.97%)
Mar 09, 2018 177.96 180.00 177.39 179.98 32,185,162 +3.04(+1.72%)
Mar 08, 2018 175.48 177.12 175.07 176.94 23,625,638 +1.91(+1.09%)
Mar 07, 2018 174.29 175.03 31,695,579 -1.64(-0.93%)
Mar 06, 2018 177.91 178.25 176.13 176.67 23,450,484 -0.15(-0.08%)
Mar 05, 2018 175.21 177.74 174.55 176.82 28,391,145 +0.61(+0.35%)
Mar 02, 2018 172.80 176.30 172.45 176.21 38,453,950 +1.21(+0.69%)
Mar 01, 2018 178.54 179.77 172.66 175.00 48,767,823 -3.12(-1.75%)
Feb 28, 2018 179.26 180.62 178.05 178.12 37,675,055 -0.27(-0.15%)
Feb 27, 2018 179.10 180.48 178.16 178.39 38,905,267 -0.58(-0.32%)
Feb 26, 2018 176.35 179.39 176.21 178.97 38,128,357 +3.47(+1.98%)
Feb 23, 2018 173.67 175.65 173.54 175.50 33,812,360 +3.00(+1.74%)
Feb 22, 2018 172.50 30,960,954 +1.43(+0.84%)
Feb 21, 2018 172.83 174.12 171.01 171.07 37,406,560 -0.78(-0.45%)
Feb 20, 2018 172.05 174.26 171.42 171.85 33,906,142 -0.58(-0.34%)
Feb 16, 2018 172.43 172.43 172.43 0 -0.56(-0.32%)
Feb 15, 2018 169.79 173.09 169.00 172.99 51,109,558 +5.62(+3.36%)
Feb 14, 2018 163.04 167.54 162.88 167.37 40,535,074 +3.03(+1.84%)
Feb 13, 2018 164.75 164.34 32,493,277 +1.63(+1.00%)
Feb 12, 2018 158.50 163.89 157.51 162.71 60,791,943 +6.30(+4.03%)
Feb 09, 2018 157.07 157.89 150.24 156.41 70,672,608 +1.26(+0.81%)
Feb 08, 2018 160.29 161.00 155.03 155.15 54,231,465 -4.39(-2.75%)
Feb 07, 2018 163.09 163.40 159.07 159.54 51,525,810 -3.49(-2.14%)
Feb 06, 2018 154.83 163.72 154.10 163.03 68,198,831 +6.54(+4.18%)
Feb 05, 2018 159.10 163.88 156.00 156.49 72,304,122 -4.01(-2.50%)
Feb 02, 2018 166.00 166.65 160.10 160.50 86,593,825 -7.28(-4.34%)
Feb 01, 2018 167.16 168.62 166.76 167.78 46,749,126 +0.35(+0.21%)
Jan 31, 2018 166.87 168.44 166.50 167.43 32,345,497 +0.46(+0.28%)
Jan 30, 2018 165.52 167.37 164.70 166.97 45,985,533 -0.99(-0.59%)
Jan 29, 2018 170.16 170.16 167.09 167.96 50,605,923 -3.55(-2.07%)
Jan 26, 2018 172.00 172.00 170.06 171.51 39,143,011 +0.40(+0.23%)
Jan 25, 2018 174.51 174.91 170.53 171.11 41,482,225 -3.11(-1.79%)
Jan 24, 2018 177.25 177.30 173.20 174.22 51,409,715 -2.82(-1.59%)
Jan 23, 2018 177.30 179.44 176.82 177.04 32,650,187 +0.04(+0.02%)
Jan 22, 2018 177.30 177.78 176.60 177.00 27,083,030 -1.46(-0.82%)
Jan 19, 2018 178.61 179.58 177.41 178.46 32,425,067 -0.80(-0.45%)
Jan 18, 2018 179.37 180.10 178.30 179.26 31,094,959 +0.16(+0.09%)
Jan 17, 2018 176.15 179.25 175.07 179.10 34,325,187 +2.91(+1.65%)
Jan 16, 2018 177.90 179.39 176.14 176.19 29,524,637 -0.90(-0.51%)
Jan 12, 2018 177.09 177.09 177.09 0 +1.81(+1.03%)
Jan 11, 2018 174.59 175.49 174.49 175.28 18,656,076 +0.99(+0.57%)
Jan 10, 2018 174.30 174.29 23,952,628 -0.04(-0.02%)
Jan 09, 2018 174.55 175.06 173.41 174.33 21,542,749 -0.02(-0.01%)
Jan 08, 2018 174.35 175.61 173.93 174.35 20,537,999 -0.65(-0.37%)
Jan 05, 2018 173.44 175.37 173.05 175.00 23,660,018 +1.97(+1.14%)
Jan 04, 2018 172.54 173.47 172.08 173.03 22,365,485 +0.80(+0.46%)
Jan 03, 2018 174.55 171.96 172.23 29,490,937 -0.03(-0.02%)
Jan 02, 2018 170.16 172.30 169.26 172.26 25,536,575 +3.03(+1.79%)
Dec 29, 2017 169.23 169.23 169.23 0 -1.85(-1.08%)
Dec 28, 2017 171.00 171.85 170.48 171.08 16,467,812 +0.48(+0.28%)
Dec 27, 2017 170.10 170.78 169.71 170.60 21,481,638 +0.03(+0.02%)
Dec 26, 2017 170.80 171.47 169.68 170.57 33,165,763 -4.44(-2.54%)
Dec 22, 2017 174.68 175.42 174.50 175.01 16,349,444 +0.00(+0.00%)
Dec 21, 2017 174.17 176.02 174.10 175.01 20,852,377 +0.66(+0.38%)
Dec 20, 2017 174.87 175.42 173.25 174.35 23,461,917 -0.19(-0.11%)
Dec 19, 2017 175.03 175.39 174.09 174.54 27,403,156 -1.88(-1.07%)
Dec 18, 2017 174.88 177.20 174.86 176.42 29,392,115 +2.45(+1.41%)
Dec 15, 2017 173.63 174.17 172.49 173.97 40,169,307 +1.75(+1.02%)
Dec 14, 2017 172.40 173.13 171.65 172.22 20,451,574 -0.05(-0.03%)
Dec 13, 2017 172.50 173.54 172.15 172.27 23,405,936 +0.57(+0.33%)
Dec 12, 2017 172.15 172.39 171.46 171.70 19,399,840 -0.97(-0.56%)
Dec 11, 2017 169.20 172.89 168.80 172.67 35,019,334 +3.30(+1.95%)
Dec 08, 2017 170.49 171.00 168.82 169.37 23,355,231 +0.05(+0.03%)
Dec 07, 2017 169.03 170.44 168.91 169.32 25,659,446 +0.31(+0.18%)
Dec 06, 2017 170.20 166.46 169.01 28,413,739 -0.63(-0.37%)
Dec 05, 2017 169.06 171.52 168.40 169.64 27,339,561 -0.16(-0.09%)
Dec 04, 2017 172.62 169.63 169.80 32,518,433 -1.25(-0.73%)
Dec 01, 2017 169.95 171.67 169.05 171.05 39,759,288 -0.80(-0.47%)
Nov 30, 2017 170.43 172.14 168.44 171.85 41,495,212 +2.37(+1.40%)
Nov 29, 2017 172.63 172.92 167.16 169.48 41,482,965 -3.59(-2.07%)
Nov 28, 2017 174.30 174.87 171.86 173.07 26,417,660 -1.02(-0.59%)
Nov 27, 2017 175.05 175.08 173.34 174.09 20,693,578 -0.88(-0.50%)
Nov 24, 2017 175.10 175.50 174.65 174.97 14,026,673 +0.01(+0.01%)
Nov 22, 2017 173.36 175.00 173.05 174.96 25,588,925 +1.82(+1.05%)
Nov 21, 2017 170.78 173.70 170.78 173.14 25,109,983 +3.16(+1.86%)
Nov 20, 2017 170.29 170.56 169.56 169.98 16,233,931 -0.17(-0.10%)
Nov 17, 2017 171.04 171.39 169.64 170.15 21,899,544 -0.95(-0.56%)
Nov 16, 2017 171.18 171.87 170.30 171.10 23,615,899 +2.02(+1.19%)
Nov 15, 2017 169.97 170.32 168.38 169.08 29,116,233 -2.26(-1.32%)
Nov 14, 2017 173.04 173.48 171.18 171.34 24,711,813 -2.63(-1.51%)
Nov 13, 2017 173.50 174.50 173.40 173.97 16,965,377 -0.70(-0.40%)
Nov 10, 2017 175.11 175.38 174.27 174.67 25,145,500 -1.21(-0.69%)
Nov 09, 2017 175.11 176.10 173.14 175.88 29,435,102 -0.36(-0.20%)
Nov 08, 2017 174.66 176.24 174.33 176.24 24,379,683 +1.43(+0.82%)
Nov 07, 2017 173.91 175.25 173.63 174.81 24,345,007 +0.56(+0.32%)
Nov 06, 2017 172.37 174.99 171.75 174.25 34,997,065 +1.75(+1.01%)
Nov 03, 2017 174.00 174.26 171.12 172.50 59,398,631 +4.39(+2.61%)
Nov 02, 2017 166.60 168.50 165.28 168.11 41,184,534 +1.22(+0.73%)
Nov 01, 2017 169.87 169.94 165.61 166.89 33,599,437 -2.15(-1.27%)
Oct 31, 2017 167.90 169.65 166.95 169.04 36,031,834 +2.32(+1.39%)
Oct 30, 2017 163.89 168.07 163.72 166.72 44,689,007 +3.67(+2.25%)
Oct 27, 2017 163.60 158.70 163.05 44,454,160 +5.64(+3.58%)
Oct 26, 2017 157.23 157.83 156.78 157.41 16,969,749 +1.00(+0.64%)
Oct 25, 2017 156.91 157.55 155.27 156.41 21,197,736 -0.69(-0.44%)
Oct 24, 2017 156.29 157.42 156.20 157.10 17,750,748 +0.93(+0.60%)
Oct 23, 2017 156.89 157.69 155.50 156.17 21,975,432 -0.08(-0.05%)
Oct 20, 2017 156.61 157.75 155.96 156.25 23,974,146 +0.27(+0.17%)
Oct 19, 2017 156.75 157.08 155.02 155.98 42,574,455 -3.78(-2.37%)
Oct 18, 2017 160.42 160.71 159.62 159.76 16,277,446 -0.71(-0.44%)
Oct 17, 2017 159.78 160.87 159.23 160.47 18,987,245 +0.59(+0.37%)
Oct 16, 2017 157.90 160.00 157.65 159.88 24,111,946 +2.89(+1.84%)
Oct 13, 2017 156.73 157.28 156.41 156.99 16,394,188 +0.99(+0.63%)
Oct 12, 2017 156.35 157.37 155.73 156.00 16,120,417 -0.55(-0.35%)
Oct 11, 2017 155.97 156.98 155.75 156.55 16,903,189 +0.65(+0.42%)
Oct 10, 2017 156.05 158.00 155.10 155.90 15,614,103 +0.06(+0.04%)
Oct 09, 2017 155.81 156.73 155.49 155.84 16,257,110 +0.54(+0.35%)
Oct 06, 2017 154.97 155.49 154.56 155.30 17,407,558 -0.09(-0.06%)
Oct 05, 2017 154.18 155.44 154.05 155.39 21,278,275 +1.91(+1.24%)
Oct 04, 2017 153.63 153.86 152.46 153.48 20,156,393 -1.00(-0.65%)
Oct 03, 2017 154.01 155.09 153.91 154.48 16,225,728 +0.67(+0.44%)
Oct 02, 2017 154.26 154.45 152.72 153.81 18,690,821 -0.31(-0.20%)
Sep 29, 2017 153.21 154.12 152.00 154.12 26,299,810 +0.84(+0.55%)
Sep 28, 2017 153.89 154.25 152.70 153.28 21,998,915 -0.95(-0.62%)
Sep 27, 2017 153.80 154.72 153.54 154.23 25,493,418 +1.09(+0.71%)
Sep 26, 2017 151.78 153.92 151.69 153.14 36,640,057 +2.59(+1.72%)
Sep 25, 2017 149.99 151.83 149.16 150.55 44,379,011 -1.34(-0.88%)
Sep 22, 2017 151.54 152.27 150.56 151.89 46,645,443 -1.50(-0.98%)
Sep 21, 2017 155.80 155.80 152.75 153.39 37,489,846 -2.68(-1.72%)
Sep 20, 2017 157.90 158.26 153.83 156.07 52,942,980 -2.66(-1.68%)
Sep 19, 2017 159.51 159.77 158.44 158.73 20,802,044 +0.06(+0.04%)
Sep 18, 2017 160.11 160.50 157.99 158.67 28,264,406 -1.21(-0.76%)
Sep 15, 2017 158.47 160.97 158.00 159.88 49,114,602 +1.60(+1.01%)
Sep 14, 2017 158.99 159.40 158.09 158.28 23,727,914 -1.37(-0.86%)
Sep 13, 2017 159.87 159.95 157.92 159.65 44,894,755 -1.21(-0.75%)
Sep 12, 2017 162.61 163.96 158.77 160.86 71,661,712 -0.64(-0.40%)
Sep 11, 2017 160.50 162.05 159.89 161.50 31,562,591 +2.87(+1.81%)
Sep 08, 2017 160.86 161.15 158.53 158.63 28,611,535 -2.63(-1.63%)
Sep 07, 2017 162.09 162.17 160.36 161.26 21,922,798 -0.65(-0.40%)
Sep 06, 2017 162.71 162.98 160.52 161.91 21,637,776 -0.17(-0.10%)
Sep 05, 2017 163.75 164.25 160.56 162.08 29,468,495 -1.97(-1.20%)
Sep 01, 2017 164.80 164.94 163.63 164.05 16,591,051 +0.05(+0.03%)
Aug 31, 2017 163.64 164.52 163.48 164.00 26,771,487 +0.65(+0.40%)
Aug 30, 2017 163.80 163.89 162.61 163.35 27,253,729 +0.44(+0.27%)
Aug 29, 2017 160.10 163.12 160.00 162.91 29,502,661 +1.44(+0.89%)
Aug 28, 2017 160.14 162.00 159.93 161.47 25,902,584 +1.61(+1.01%)
Aug 25, 2017 159.65 160.56 159.27 159.86 25,480,063 +0.59(+0.37%)
Aug 24, 2017 160.43 160.71 158.55 159.27 19,817,058 -0.71(-0.44%)
Aug 23, 2017 159.07 160.47 158.88 159.98 19,395,624 +0.20(+0.13%)
Aug 22, 2017 158.23 160.00 158.02 159.78 21,597,105 +2.57(+1.63%)
Aug 21, 2017 157.50 157.89 155.11 157.21 26,365,024 -0.29(-0.18%)
Aug 18, 2017 157.86 159.50 156.72 157.50 27,428,069 -0.36(-0.23%)
Aug 17, 2017 160.52 160.71 157.84 157.86 27,920,940 -3.09(-1.92%)
Aug 16, 2017 161.94 162.51 160.15 160.95 27,660,911 -0.65(-0.40%)
Aug 15, 2017 160.66 162.20 160.18 161.60 29,461,153 +1.75(+1.09%)
Aug 14, 2017 159.32 160.21 158.75 159.85 22,104,731 +2.37(+1.50%)
Aug 11, 2017 156.60 158.57 156.07 157.48 26,257,096 +2.16(+1.39%)
Aug 10, 2017 159.90 160.00 154.63 155.32 40,768,428 -5.74(-3.56%)
Aug 09, 2017 159.26 161.27 159.11 161.06 26,108,838 +0.98(+0.61%)
Aug 08, 2017 158.60 161.83 158.27 160.08 36,180,195 +1.27(+0.80%)
Aug 07, 2017 157.06 158.92 156.67 158.81 21,860,969 +2.42(+1.55%)
Aug 04, 2017 156.07 157.35 155.69 156.39 20,559,852 +0.82(+0.53%)
Aug 03, 2017 157.05 157.21 155.02 155.57 27,092,191 -1.57(-1.00%)
Aug 02, 2017 159.28 159.75 156.16 157.14 69,926,856 +7.09(+4.73%)
Aug 01, 2017 149.10 150.22 148.41 150.05 35,089,446 +1.32(+0.89%)
Jul 31, 2017 149.90 150.33 148.13 148.73 19,838,492 -0.77(-0.52%)
Jul 28, 2017 149.89 150.23 149.19 149.50 17,213,653 -1.06(-0.70%)
Jul 27, 2017 153.75 153.99 147.30 150.56 32,470,242 -2.90(-1.89%)
Jul 26, 2017 153.35 153.93 153.06 153.46 15,766,238 +0.72(+0.47%)
Jul 25, 2017 152.74 18,850,501 +0.65(+0.43%)
Jul 24, 2017 150.58 152.44 149.90 152.09 21,488,166 +1.82(+1.21%)
Jul 21, 2017 149.99 150.44 148.97 150.27 26,252,630 -0.07(-0.05%)
Jul 20, 2017 151.50 151.50 150.20 150.34 17,236,372 -0.68(-0.45%)
Jul 19, 2017 150.48 151.41 149.95 151.02 20,921,443 +0.94(+0.63%)
Jul 18, 2017 149.20 150.13 148.67 150.08 17,864,957 +0.52(+0.35%)
Jul 17, 2017 148.82 150.90 148.57 149.56 23,779,751 +0.52(+0.35%)
Jul 14, 2017 149.33 147.33 149.04 20,132,061 +1.27(+0.86%)
Jul 13, 2017 145.50 148.49 145.44 147.77 25,169,378 +2.03(+1.39%)
Jul 12, 2017 145.87 146.18 144.82 145.74 24,875,486 +0.21(+0.14%)
Jul 11, 2017 144.73 145.85 144.38 145.53 19,779,447 +0.47(+0.32%)
Jul 10, 2017 144.11 145.95 143.37 145.06 21,085,645 +0.88(+0.61%)
Jul 07, 2017 142.90 144.75 142.90 144.18 19,201,712 +1.45(+1.02%)
Jul 06, 2017 143.02 143.50 142.41 142.73 24,125,580 -1.36(-0.94%)
Jul 05, 2017 143.69 144.79 142.72 144.09 21,565,125 +0.59(+0.41%)
Jul 03, 2017 144.88 145.30 143.10 143.50 14,277,848 -0.52(-0.36%)
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%)
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.