Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

225.91 -4.19 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 313.54 314.36 310.87 311.15 17,894,076 -5.72(-1.81%)
Nov 29, 2010 315.50 317.48 311.38 316.87 15,897,219 +1.87(+0.59%)
Nov 26, 2010 313.74 317.70 312.94 315.00 8,490,891 +0.20(+0.07%)
Nov 24, 2010 312.00 314.80 314.80 314.80 14,795,448 +6.06(+1.96%)
Nov 23, 2010 310.45 311.75 306.56 308.73 18,506,140 -4.63(-1.48%)
Nov 22, 2010 306.68 313.36 305.87 313.36 13,995,545 +6.63(+2.16%)
Nov 19, 2010 307.97 308.40 305.24 306.73 13,744,399 -1.70(-0.55%)
Nov 18, 2010 305.20 309.67 304.69 308.43 17,606,538 +7.93(+2.64%)
Nov 17, 2010 301.20 303.99 297.76 300.50 17,105,664 -1.09(-0.36%)
Nov 16, 2010 305.72 307.60 299.32 301.59 23,484,576 -5.45(-1.77%)
Nov 15, 2010 308.46 310.54 306.27 307.04 14,386,219 -0.99(-0.32%)
Nov 12, 2010 316.00 316.50 303.63 308.03 28,423,066 -8.62(-2.72%)
Nov 11, 2010 315.00 318.40 314.25 316.65 12,891,841 -1.38(-0.43%)
Nov 10, 2010 316.64 318.77 313.55 318.03 13,657,743 +1.95(+0.62%)
Nov 09, 2010 321.05 321.30 314.50 316.08 13,674,220 -2.54(-0.80%)
Nov 08, 2010 317.20 319.77 316.76 318.62 10,011,289 +1.49(+0.47%)
Nov 05, 2010 317.99 319.57 316.75 317.13 12,901,895 -1.14(-0.36%)
Nov 04, 2010 315.45 320.18 315.03 318.27 22,882,016 +5.47(+1.75%)
Nov 03, 2010 311.37 312.88 308.53 312.80 18,121,790 +3.44(+1.11%)
Nov 02, 2010 307.00 310.19 307.00 309.36 15,412,343 +5.18(+1.70%)
Nov 01, 2010 302.22 305.60 302.20 304.18 15,083,625 +3.20(+1.06%)
Oct 29, 2010 304.23 305.88 300.87 300.98 15,375,304 -4.26(-1.40%)
Oct 28, 2010 307.95 308.00 300.90 305.24 19,602,164 -2.59(-0.84%)
Oct 27, 2010 307.65 309.90 305.60 307.83 14,104,371 -1.01(-0.33%)
Oct 25, 2010 309.09 311.60 308.44 308.84 13,748,850 +1.37(+0.45%)
Oct 22, 2010 309.07 310.04 306.30 307.47 13,313,408 -2.05(-0.66%)
Oct 21, 2010 312.36 314.74 306.80 309.52 19,561,712 -1.01(-0.33%)
Oct 20, 2010 309.00 314.25 306.87 310.53 25,673,608 +1.04(+0.34%)
Oct 19, 2010 303.40 313.77 300.02 309.49 43,914,908 -8.51(-2.68%)
Oct 18, 2010 318.47 319.00 314.29 318.00 39,113,620 +3.26(+1.04%)
Oct 15, 2010 307.44 315.00 304.91 314.74 32,935,492 +12.43(+4.11%)
Oct 14, 2010 301.69 302.47 300.40 302.31 15,500,607 +2.17(+0.72%)
Oct 13, 2010 300.20 301.96 299.80 300.14 22,219,236 +1.60(+0.54%)
Oct 12, 2010 295.41 299.50 292.49 298.54 19,907,676 +3.18(+1.08%)
Oct 11, 2010 294.74 297.24 294.60 295.36 15,248,504 +1.29(+0.44%)
Oct 08, 2010 291.71 294.50 290.00 294.07 23,514,402 +4.85(+1.68%)
Oct 07, 2010 290.34 290.48 286.91 289.22 14,559,297 +0.03(+0.01%)
Oct 06, 2010 289.59 291.99 285.26 289.19 23,914,404 +0.25(+0.09%)
Oct 05, 2010 282.00 289.45 281.82 288.94 17,887,688 +10.30(+3.70%)
Oct 04, 2010 281.60 282.90 277.77 278.64 15,531,484 -3.88(-1.37%)
Oct 01, 2010 286.15 286.58 281.35 282.52 16,014,492 -1.23(-0.43%)
Sep 30, 2010 289.00 290.00 281.25 283.75 24,031,948 -3.62(-1.26%)
Sep 29, 2010 287.23 289.81 286.00 287.37 16,759,881 +0.51(+0.18%)
Sep 28, 2010 291.77 291.77 275.00 286.86 36,946,696 -4.30(-1.48%)
Sep 27, 2010 293.98 294.73 291.01 291.16 17,240,942 -1.16(-0.40%)
Sep 24, 2010 292.10 293.53 290.55 292.32 23,195,972 +3.40(+1.18%)
Sep 23, 2010 286.33 292.76 286.00 288.92 28,043,328 +1.17(+0.41%)
Sep 22, 2010 282.71 287.98 282.41 287.75 20,888,760 +3.98(+1.40%)
Sep 21, 2010 283.86 287.35 282.79 283.77 23,864,744 +0.54(+0.19%)
Sep 20, 2010 276.08 283.78 275.85 283.23 23,528,742 +7.86(+2.85%)
Sep 17, 2010 277.69 277.96 273.68 275.37 22,659,812 +5.15(+1.91%)
Sep 15, 2010 268.17 270.38 267.84 270.22 15,273,105 +2.16(+0.81%)
Sep 14, 2010 266.21 269.17 265.52 268.06 14,541,321 +1.02(+0.38%)
Sep 13, 2010 265.82 268.28 265.76 267.04 13,873,255 +3.63(+1.38%)
Sep 10, 2010 263.19 264.50 261.40 263.41 13,848,617 +0.34(+0.13%)
Sep 09, 2010 265.04 266.52 262.92 263.07 15,643,457 +0.15(+0.06%)
Sep 08, 2010 259.78 264.39 259.10 262.92 18,789,304 +5.11(+1.98%)
Sep 07, 2010 256.64 259.53 256.25 257.81 12,235,455 -0.96(-0.37%)
Sep 03, 2010 255.09 258.78 254.50 258.77 18,599,580 +6.60(+2.62%)
Sep 02, 2010 251.26 252.17 248.57 252.17 14,814,275 +1.84(+0.74%)
Sep 01, 2010 247.47 251.46 246.28 250.33 24,862,744 +7.23(+2.97%)
Aug 31, 2010 241.85 244.56 240.35 243.10 15,008,450 +0.60(+0.25%)
Aug 30, 2010 240.76 245.75 240.68 242.50 13,671,353 +0.88(+0.36%)
Aug 27, 2010 241.75 242.61 235.56 241.62 19,592,368 +1.34(+0.56%)
Aug 26, 2010 245.45 245.75 240.28 240.28 16,643,327 -2.61(-1.07%)
Aug 25, 2010 238.04 243.99 237.20 242.89 21,285,676 +2.96(+1.23%)
Aug 24, 2010 242.67 243.00 238.65 239.93 21,462,232 -5.87(-2.39%)
Aug 23, 2010 251.79 252.00 245.25 245.80 14,769,085 -3.84(-1.54%)
Aug 20, 2010 249.39 253.92 249.00 249.64 13,722,458 -0.24(-0.10%)
Aug 19, 2010 252.84 253.48 248.68 249.88 15,226,984 -3.19(-1.26%)
Aug 18, 2010 252.36 254.67 251.58 253.07 12,089,133 +1.10(+0.44%)
Aug 17, 2010 250.08 254.63 249.20 251.97 15,083,560 +4.33(+1.75%)
Aug 16, 2010 247.58 250.01 246.62 247.64 11,351,226 -1.46(-0.59%)
Aug 13, 2010 251.65 251.88 249.09 249.10 12,673,805 -2.69(-1.07%)
Aug 12, 2010 246.69 253.10 246.12 251.79 19,086,800 +1.60(+0.64%)
Aug 11, 2010 255.40 255.69 249.81 250.19 22,103,204 -9.22(-3.55%)
Aug 10, 2010 259.85 260.45 257.55 259.41 16,127,912 -2.34(-0.89%)
Aug 09, 2010 261.48 262.15 259.57 261.75 10,815,464 +1.66(+0.64%)
Aug 06, 2010 259.78 261.49 257.63 260.09 15,893,330 -1.61(-0.61%)
Aug 05, 2010 261.73 263.18 260.55 261.70 10,324,949 -1.28(-0.49%)
Aug 04, 2010 262.84 264.28 260.31 262.98 15,013,401 +1.05(+0.40%)
Aug 03, 2010 261.01 263.26 259.42 261.93 14,884,296 +0.08(+0.03%)
Aug 02, 2010 260.44 262.59 259.62 261.85 15,238,935 +4.60(+1.79%)
Jul 30, 2010 255.89 259.70 254.90 257.25 16,016,280 -0.86(-0.33%)
Jul 29, 2010 260.71 262.65 256.10 258.11 22,984,780 -2.85(-1.09%)
Jul 28, 2010 263.67 265.99 260.25 260.96 18,552,418 -3.12(-1.18%)
Jul 27, 2010 260.87 264.80 260.30 264.08 20,867,780 +4.80(+1.85%)
Jul 26, 2010 260.00 260.10 257.71 259.28 15,002,347 -0.66(-0.25%)
Jul 23, 2010 257.09 260.38 256.28 259.94 19,049,524 +0.92(+0.35%)
Jul 22, 2010 257.68 260.00 255.31 259.02 23,029,382 +4.78(+1.88%)
Jul 21, 2010 265.09 265.15 254.00 254.24 42,321,424 +2.35(+0.93%)
Jul 20, 2010 242.90 252.90 240.01 251.89 38,148,640 +6.31(+2.57%)
Jul 19, 2010 249.88 249.88 239.60 245.58 36,563,564 -4.32(-1.73%)
Jul 16, 2010 253.18 254.97 248.41 249.90 37,137,768 -1.55(-0.62%)
Jul 15, 2010 248.23 256.97 247.30 251.45 29,393,816 -1.28(-0.51%)
Jul 14, 2010 249.38 255.80 249.00 252.73 28,999,428 +0.93(+0.37%)
Jul 13, 2010 256.32 256.40 246.43 251.80 42,475,160 -5.49(-2.13%)
Jul 12, 2010 258.53 261.85 254.86 257.29 20,078,996 -2.33(-0.90%)
Jul 09, 2010 256.89 259.90 255.16 259.62 15,484,791 +1.53(+0.59%)
Jul 08, 2010 262.48 262.90 254.89 258.09 26,331,804 -0.58(-0.22%)
Jul 07, 2010 250.49 258.77 249.75 258.67 23,342,962 +10.04(+4.04%)
Jul 06, 2010 251.00 252.80 246.16 248.63 21,950,132 +1.69(+0.68%)
Jul 02, 2010 250.49 250.93 243.20 246.94 24,803,484 -1.54(-0.62%)
Jul 01, 2010 254.30 254.80 243.22 248.48 36,515,552 -3.05(-1.21%)
Jun 30, 2010 256.71 257.97 250.01 251.53 26,376,064 -4.64(-1.81%)
Jun 29, 2010 264.12 264.39 254.30 256.17 40,442,112 -10.53(-3.95%)
Jun 25, 2010 270.06 270.27 265.81 266.70 19,640,752 -2.30(-0.86%)
Jun 24, 2010 271.00 273.19 268.10 269.00 25,511,752 -1.97(-0.73%)
Jun 23, 2010 274.58 274.66 267.90 270.97 27,424,954 -2.88(-1.05%)
Jun 22, 2010 272.16 275.97 271.50 273.85 25,571,292 +3.68(+1.36%)
Jun 21, 2010 277.69 279.01 268.73 270.17 27,705,388 -3.90(-1.42%)
Jun 18, 2010 272.25 275.00 271.42 274.07 28,022,136 +2.20(+0.81%)
Jun 17, 2010 270.60 272.90 269.50 271.87 31,134,676 +4.62(+1.73%)
Jun 16, 2010 261.10 267.75 260.63 267.25 27,957,312 +7.56(+2.91%)
Jun 15, 2010 255.64 259.85 255.50 259.69 20,852,648 +5.41(+2.13%)
Jun 14, 2010 255.96 259.15 254.01 254.28 21,508,868 +0.77(+0.30%)
Jun 11, 2010 248.22 253.86 247.37 253.51 19,455,244 +3.00(+1.20%)
Jun 10, 2010 244.84 250.98 242.20 250.51 27,693,862 +7.31(+3.01%)
Jun 09, 2010 251.47 251.90 242.49 243.20 30,479,568 -6.13(-2.46%)
Jun 08, 2010 253.24 253.80 245.65 249.33 35,712,080 -1.61(-0.64%)
Jun 07, 2010 258.29 259.15 250.55 250.94 31,650,324 -5.03(-1.96%)
Jun 04, 2010 258.21 261.90 254.63 255.97 27,087,206 -7.16(-2.72%)
Jun 03, 2010 265.18 265.55 260.41 263.12 23,203,616 -0.83(-0.31%)
Jun 02, 2010 264.54 264.80 260.33 263.95 24,554,228 +3.12(+1.20%)
Jun 01, 2010 259.69 265.94 258.96 260.83 31,249,380 +3.95(+1.54%)
May 28, 2010 253.35 259.40 253.35 256.88 29,129,032 +3.53(+1.39%)
May 27, 2010 250.60 253.89 249.11 253.35 23,725,692 +9.24(+3.79%)
May 26, 2010 250.08 252.13 243.75 244.11 30,347,530 -1.11(-0.45%)
May 25, 2010 239.35 246.76 237.16 245.22 37,387,264 -1.54(-0.62%)
May 24, 2010 247.28 250.90 246.26 246.76 26,909,700 +4.44(+1.83%)
May 21, 2010 232.82 244.50 231.35 242.32 43,710,964 +4.56(+1.92%)
May 20, 2010 236.82 243.85 236.21 237.76 45,738,320 -10.58(-4.26%)
May 19, 2010 249.50 252.92 244.85 248.34 36,600,812 -4.02(-1.59%)
May 18, 2010 256.98 258.55 250.26 252.36 27,892,808 -1.86(-0.73%)
May 17, 2010 254.70 256.18 247.71 254.22 27,221,244 +0.40(+0.16%)
May 14, 2010 255.16 256.48 249.50 253.82 27,163,052 -4.54(-1.76%)
May 13, 2010 263.22 265.00 256.40 258.36 21,390,678 -3.73(-1.42%)
May 12, 2010 259.25 263.13 258.70 262.09 23,347,656 +5.57(+2.17%)
May 11, 2010 259.11 259.89 250.50 256.52 30,323,888 +2.53(+1.00%)
May 10, 2010 253.00 254.65 248.53 253.99 35,083,248 +18.13(+7.69%)
May 07, 2010 243.71 246.57 225.21 235.86 59,857,756 -10.39(-4.22%)
May 06, 2010 253.83 258.25 199.25 246.25 45,691,472 -9.74(-3.80%)
May 05, 2010 252.67 258.14 248.73 255.99 31,510,144 -2.69(-1.04%)
May 04, 2010 262.89 263.29 256.75 258.68 25,820,442 -7.67(-2.88%)
May 03, 2010 263.84 267.88 262.88 266.35 16,200,386 +5.26(+2.01%)
Apr 30, 2010 269.31 270.57 261.00 261.09 19,373,668 -7.55(-2.81%)
Apr 29, 2010 263.02 270.00 262.01 268.64 19,943,200 +7.04(+2.69%)
Apr 28, 2010 263.25 264.00 256.41 261.60 27,061,722 -0.44(-0.17%)
Apr 27, 2010 267.27 267.84 260.52 262.04 25,318,984 -7.46(-2.77%)
Apr 26, 2010 271.88 272.46 268.19 269.50 17,096,250 -1.33(-0.49%)
Apr 23, 2010 267.99 272.18 267.00 270.83 28,462,622 +4.36(+1.64%)
Apr 22, 2010 258.24 266.75 256.20 266.47 28,308,906 +7.25(+2.80%)
Apr 21, 2010 258.81 260.25 255.73 259.22 35,062,136 +14.63(+5.98%)
Apr 20, 2010 248.54 249.25 242.96 244.59 26,059,704 -2.48(-1.00%)
Apr 19, 2010 247.03 247.89 241.77 247.07 20,231,384 -0.33(-0.13%)
Apr 16, 2010 248.57 251.14 244.55 247.40 26,805,138 -1.52(-0.61%)
Apr 15, 2010 245.78 249.03 245.51 248.92 13,429,774 +3.23(+1.31%)
Apr 14, 2010 245.28 245.81 244.07 245.69 14,415,744 +3.26(+1.34%)
Apr 13, 2010 241.86 242.80 241.11 242.43 10,907,554 +0.14(+0.06%)
Apr 12, 2010 242.20 243.07 241.81 242.29 11,893,731 +0.50(+0.21%)
Apr 09, 2010 241.43 241.89 240.46 241.79 11,935,092 +1.84(+0.77%)
Apr 08, 2010 240.44 241.54 238.04 239.95 20,453,808 -0.65(-0.27%)
Apr 07, 2010 239.72 241.92 238.66 240.60 22,424,668 +1.06(+0.44%)
Apr 06, 2010 238.20 240.24 237.00 239.54 15,936,942 +1.05(+0.44%)
Apr 05, 2010 234.97 238.51 234.77 238.49 24,348,920 +2.52(+1.07%)
Apr 01, 2010 237.41 238.73 232.75 235.97 150,786,304 +0.97(+0.41%)
Mar 31, 2010 235.49 236.61 234.46 235.00 107,664,896 -0.85(-0.36%)
Mar 30, 2010 236.60 237.48 234.25 235.85 131,827,504 +3.46(+1.49%)
Mar 29, 2010 233.00 233.87 231.62 232.39 135,186,096 +1.49(+0.65%)
Mar 26, 2010 228.95 231.95 228.55 230.90 160,218,800 +4.25(+1.88%)
Mar 25, 2010 230.92 230.97 226.25 226.65 135,571,104 -2.72(-1.19%)
Mar 24, 2010 227.64 230.20 227.51 229.37 149,445,104 +1.01(+0.44%)
Mar 23, 2010 225.64 228.78 224.10 228.36 150,607,808 +3.61(+1.61%)
Mar 22, 2010 220.47 226.00 220.15 224.75 114,104,896 +2.50(+1.12%)
Mar 19, 2010 224.79 225.24 221.23 222.25 139,861,408 -2.40(-1.07%)
Mar 18, 2010 224.10 225.00 222.61 224.65 85,527,400 +0.53(+0.24%)
Mar 17, 2010 224.90 226.45 223.27 224.12 112,739,200 -0.33(-0.15%)
Mar 16, 2010 224.18 224.98 222.51 224.45 111,727,000 +0.61(+0.27%)
Mar 15, 2010 225.38 225.50 220.25 223.84 123,375,696 -2.76(-1.22%)
Mar 12, 2010 227.37 227.73 225.75 226.60 104,080,896 +1.10(+0.49%)
Mar 11, 2010 223.91 225.50 223.32 225.50 101,425,104 +0.66(+0.29%)
Mar 10, 2010 223.83 225.48 223.20 224.84 149,054,496 +1.82(+0.82%)
Mar 09, 2010 218.31 225.00 217.89 223.02 230,064,800 +3.94(+1.80%)
Mar 08, 2010 220.01 220.09 218.25 219.08 107,472,400 +0.13(+0.06%)
Mar 05, 2010 214.94 219.70 214.63 218.95 224,905,104 +8.24(+3.91%)
Mar 04, 2010 209.28 210.92 208.63 210.71 91,510,304 +1.38(+0.66%)
Mar 03, 2010 208.94 209.87 207.94 209.33 93,013,200 +0.48(+0.23%)
Mar 02, 2010 209.93 210.83 207.74 208.85 141,636,608 -0.14(-0.07%)
Mar 01, 2010 205.75 209.50 205.45 208.99 137,523,392 +4.37(+2.14%)
Feb 26, 2010 202.38 205.17 202.00 204.62 126,865,200 +2.62(+1.30%)
Feb 25, 2010 197.38 202.86 196.89 202.00 166,281,504 +1.34(+0.67%)
Feb 24, 2010 198.23 201.44 197.84 200.66 115,141,600 +3.60(+1.83%)
Feb 23, 2010 200.00 201.33 195.71 197.06 143,773,696 -3.36(-1.68%)
Feb 22, 2010 202.34 202.50 199.19 200.42 97,640,896 -1.25(-0.62%)
Feb 19, 2010 201.86 203.20 201.11 201.67 103,867,400 -1.26(-0.62%)
Feb 18, 2010 201.63 203.89 200.92 202.93 105,706,304 +0.38(+0.19%)
Feb 17, 2010 204.19 204.31 200.86 202.55 109,099,200 -0.85(-0.42%)
Feb 16, 2010 201.94 203.69 201.52 203.40 135,934,400 +3.02(+1.51%)
Feb 12, 2010 198.11 201.64 195.50 200.38 163,867,200 +1.71(+0.86%)
Feb 11, 2010 194.88 199.75 194.06 198.67 137,586,400 +3.55(+1.82%)
Feb 10, 2010 195.89 196.60 194.26 195.12 92,590,400 -1.07(-0.55%)
Feb 09, 2010 196.42 197.50 194.75 196.19 158,221,696 +2.07(+1.07%)
Feb 08, 2010 195.69 197.88 194.00 194.12 119,567,696 -1.34(-0.69%)
Feb 05, 2010 192.63 196.00 190.85 195.46 212,576,704 +3.41(+1.78%)
Feb 04, 2010 196.73 198.37 191.57 192.05 189,412,992 -7.18(-3.60%)
Feb 03, 2010 195.17 200.20 194.42 199.23 153,832,000 +3.37(+1.72%)
Feb 02, 2010 195.91 196.32 193.38 195.86 174,585,600 +1.13(+0.58%)
Feb 01, 2010 192.37 196.00 191.30 194.73 187,469,104 +2.67(+1.39%)
Jan 29, 2010 201.08 202.20 190.25 192.06 311,488,096 -7.23(-3.63%)
Jan 28, 2010 204.93 205.50 198.70 199.29 293,375,616 -8.59(-4.13%)
Jan 27, 2010 206.85 210.58 199.53 207.88 430,642,112 +1.94(+0.94%)
Jan 26, 2010 205.95 213.71 202.58 205.94 466,777,504 +2.87(+1.41%)
Jan 25, 2010 202.51 204.70 200.19 203.07 266,424,896 +5.32(+2.69%)
Jan 22, 2010 206.78 207.50 197.16 197.75 220,441,904 -10.32(-4.96%)
Jan 21, 2010 212.08 213.31 207.21 208.07 152,038,592 -3.66(-1.73%)
Jan 20, 2010 214.91 215.55 209.50 211.73 153,038,208 -3.31(-1.54%)
Jan 19, 2010 208.33 215.19 207.24 215.04 182,501,904 +9.11(+4.42%)
Jan 15, 2010 210.93 211.60 205.87 205.93 148,516,896 -3.50(-1.67%)
Jan 14, 2010 210.11 210.46 209.02 209.43 108,223,504 -1.22(-0.58%)
Jan 13, 2010 207.87 210.93 204.10 210.65 151,472,992 +2.93(+1.41%)
Jan 12, 2010 209.19 209.77 206.42 207.72 148,614,896 -2.39(-1.14%)
Jan 11, 2010 212.80 213.00 208.45 210.11 115,557,400 -1.87(-0.88%)
Jan 08, 2010 210.30 212.00 209.06 211.98 111,902,704 +1.40(+0.66%)
Jan 07, 2010 211.75 212.00 209.05 210.58 119,282,800 -0.39(-0.18%)
Jan 06, 2010 214.38 215.23 210.75 210.97 138,040,000 -3.41(-1.59%)
Jan 05, 2010 214.60 215.59 213.25 214.38 150,476,192 +0.37(+0.17%)
Jan 04, 2010 213.43 214.50 212.38 214.01 123,432,400 +3.28(+1.56%)
Dec 31, 2009 213.13 213.35 210.56 210.73 88,102,704 -0.91(-0.43%)
Dec 30, 2009 208.83 212.00 208.31 211.64 103,021,104 +2.54(+1.21%)
Dec 29, 2009 212.63 212.72 208.73 209.10 111,301,400 -2.51(-1.19%)
Dec 28, 2009 211.72 213.95 209.61 211.61 161,141,408 +2.57(+1.23%)
Dec 24, 2009 203.55 209.35 203.35 209.04 125,222,304 +6.94(+3.43%)
Dec 23, 2009 201.20 202.38 200.81 202.10 86,381,400 +1.74(+0.87%)
Dec 22, 2009 199.44 200.85 198.66 200.36 87,378,896 +2.13(+1.07%)
Dec 21, 2009 196.05 199.75 195.67 198.23 152,976,608 +2.80(+1.43%)
Dec 18, 2009 193.17 195.50 192.60 195.43 152,192,608 +3.57(+1.86%)
Dec 17, 2009 194.26 195.00 191.00 191.86 97,209,696 -3.17(-1.63%)
Dec 16, 2009 195.10 196.50 194.55 195.03 88,246,200 +0.86(+0.44%)
Dec 15, 2009 195.83 197.51 193.27 194.17 104,864,896 -2.81(-1.43%)
Dec 14, 2009 195.37 197.43 192.56 196.98 123,947,600 +2.31(+1.19%)
Dec 11, 2009 197.78 198.00 193.43 194.67 107,443,696 -1.76(-0.90%)
Dec 10, 2009 199.50 199.70 196.12 196.43 122,417,400 -1.37(-0.69%)
Dec 09, 2009 191.28 198.16 190.31 197.80 171,195,504 +7.93(+4.18%)
Dec 08, 2009 189.36 192.35 188.70 189.87 172,599,696 +0.92(+0.49%)
Dec 07, 2009 193.32 193.77 188.68 188.95 178,689,696 -4.37(-2.26%)
Dec 04, 2009 199.70 199.88 190.28 193.32 206,721,200 -3.16(-1.61%)
Dec 03, 2009 197.42 198.98 196.27 196.48 112,179,904 +0.25(+0.13%)
Dec 02, 2009 198.96 201.42 195.75 196.23 178,815,008 -0.74(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.