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, 2018 180.29 180.33 177.03 178.58 39,531,500 -0.97(-0.54%)
Nov 29, 2018 182.66 182.80 177.70 179.55 41,530,936 -1.39(-0.77%)
Nov 28, 2018 176.73 181.29 174.93 180.94 46,007,224 +6.70(+3.85%)
Nov 27, 2018 171.51 174.77 170.88 174.24 41,263,988 -0.38(-0.22%)
Nov 26, 2018 174.24 174.95 170.26 174.62 44,746,736 +2.33(+1.35%)
Nov 23, 2018 174.94 176.59 172.10 172.29 23,623,898 -4.49(-2.54%)
Nov 21, 2018 176.78 176.78 176.78 0 -0.20(-0.11%)
Nov 20, 2018 178.37 181.47 175.51 176.98 67,738,328 -8.88(-4.78%)
Nov 19, 2018 190.00 190.70 184.99 185.86 41,687,588 -7.67(-3.96%)
Nov 16, 2018 190.50 194.97 189.46 193.53 36,928,200 +2.12(+1.11%)
Nov 15, 2018 188.39 191.97 186.90 191.41 46,422,292 +4.61(+2.47%)
Nov 14, 2018 193.90 194.48 185.93 186.80 60,666,212 -5.43(-2.82%)
Nov 13, 2018 191.63 197.18 191.45 192.23 46,813,424 -1.94(-1.00%)
Nov 12, 2018 199.00 199.85 193.79 194.17 51,036,360 -10.30(-5.04%)
Nov 09, 2018 205.55 206.01 202.25 204.47 34,365,700 -4.02(-1.93%)
Nov 08, 2018 209.98 210.12 206.75 208.49 25,299,060 -1.46(-0.70%)
Nov 07, 2018 205.97 210.06 204.13 209.95 33,357,232 +6.18(+3.03%)
Nov 06, 2018 201.92 204.72 201.69 203.77 31,811,184 +2.18(+1.08%)
Nov 05, 2018 204.30 204.39 198.17 201.59 66,108,856 -5.89(-2.84%)
Nov 02, 2018 209.55 213.65 205.43 207.48 91,328,600 -14.74(-6.63%)
Nov 01, 2018 219.05 222.36 216.81 222.22 57,839,680 +3.36(+1.54%)
Oct 31, 2018 216.88 220.45 216.62 218.86 38,320,612 +5.56(+2.61%)
Oct 30, 2018 211.15 215.18 209.27 213.30 36,639,608 +1.06(+0.50%)
Oct 29, 2018 219.19 219.69 206.09 212.24 45,882,320 -4.06(-1.88%)
Oct 26, 2018 215.90 220.19 212.67 216.30 47,258,300 -3.50(-1.59%)
Oct 25, 2018 217.71 221.38 216.75 219.80 29,695,716 +4.71(+2.19%)
Oct 24, 2018 222.60 224.23 214.54 215.09 40,813,984 -7.64(-3.43%)
Oct 23, 2018 215.83 223.25 214.70 222.73 38,729,016 +2.08(+0.94%)
Oct 22, 2018 219.79 223.36 218.94 220.65 28,778,932 +1.34(+0.61%)
Oct 19, 2018 218.06 221.26 217.43 219.31 33,078,700 +3.29(+1.52%)
Oct 18, 2018 217.86 219.74 213.00 216.02 32,550,478 -5.17(-2.34%)
Oct 17, 2018 222.30 222.64 219.34 221.19 22,868,320 -0.96(-0.43%)
Oct 16, 2018 218.93 222.99 216.76 222.15 29,170,932 +4.79(+2.20%)
Oct 15, 2018 221.16 221.83 217.27 217.36 30,762,752 -4.75(-2.14%)
Oct 12, 2018 220.42 222.88 216.84 222.11 40,337,800 +7.66(+3.57%)
Oct 11, 2018 214.52 219.50 212.32 214.45 53,104,568 -1.91(-0.88%)
Oct 10, 2018 225.46 226.35 216.05 216.36 41,916,044 -10.51(-4.63%)
Oct 09, 2018 223.64 227.27 222.25 226.87 26,881,568 +3.10(+1.39%)
Oct 08, 2018 222.21 224.80 220.20 223.77 29,657,980 -0.52(-0.23%)
Oct 05, 2018 227.96 228.41 220.58 224.29 33,580,400 -3.70(-1.62%)
Oct 04, 2018 230.78 232.35 226.73 227.99 32,032,578 -4.08(-1.76%)
Oct 03, 2018 230.05 233.47 229.78 232.07 28,640,160 +2.79(+1.22%)
Oct 02, 2018 227.25 230.00 226.63 229.28 24,771,506 +2.02(+0.89%)
Oct 01, 2018 227.95 229.42 226.35 227.26 23,594,430 +1.52(+0.67%)
Sep 28, 2018 224.79 225.84 224.02 225.74 22,929,300 +0.79(+0.35%)
Sep 27, 2018 223.82 226.44 223.54 224.95 29,770,640 +4.53(+2.06%)
Sep 26, 2018 221.00 223.75 219.76 220.42 23,973,352 -1.77(-0.80%)
Sep 25, 2018 219.75 222.82 219.70 222.19 24,535,224 +1.40(+0.63%)
Sep 24, 2018 216.82 221.26 216.63 220.79 27,682,760 +3.13(+1.44%)
Sep 21, 2018 220.78 221.36 217.29 217.66 96,246,704 -2.37(-1.08%)
Sep 20, 2018 220.24 222.28 219.15 220.03 26,597,584 +1.66(+0.76%)
Sep 19, 2018 218.50 219.62 215.30 218.37 27,112,484 +0.13(+0.06%)
Sep 18, 2018 217.79 221.85 217.12 218.24 31,554,852 +0.36(+0.17%)
Sep 17, 2018 222.15 222.95 217.27 217.88 37,131,136 -5.96(-2.66%)
Sep 14, 2018 225.75 226.84 222.52 223.84 31,999,200 -2.57(-1.14%)
Sep 13, 2018 223.52 228.35 222.57 226.41 41,605,484 +5.34(+2.42%)
Sep 12, 2018 224.94 225.00 219.84 221.07 49,259,936 -2.78(-1.24%)
Sep 11, 2018 218.01 224.30 216.56 223.85 35,724,948 +5.52(+2.53%)
Sep 10, 2018 220.95 221.85 216.47 218.33 39,506,572 -2.97(-1.34%)
Sep 07, 2018 221.85 225.37 220.71 221.30 37,619,800 -1.80(-0.81%)
Sep 06, 2018 226.23 227.35 221.30 223.10 34,273,176 -3.77(-1.66%)
Sep 05, 2018 228.99 229.67 225.10 226.87 33,319,740 -1.49(-0.65%)
Sep 04, 2018 228.41 229.18 226.63 228.36 27,382,264 +0.73(+0.32%)
Aug 31, 2018 227.63 227.63 227.63 0 +2.60(+1.16%)
Aug 30, 2018 223.25 228.26 222.40 225.03 48,772,236 +2.05(+0.92%)
Aug 29, 2018 220.15 223.49 219.41 222.98 27,243,752 +3.28(+1.49%)
Aug 28, 2018 219.01 220.54 218.92 219.70 22,759,968 +1.76(+0.81%)
Aug 27, 2018 217.15 218.74 216.33 217.94 20,519,380 +1.78(+0.82%)
Aug 24, 2018 216.60 216.90 215.11 216.16 18,476,300 +0.67(+0.31%)
Aug 23, 2018 214.65 217.05 214.60 215.49 18,876,176 +0.44(+0.20%)
Aug 22, 2018 214.10 216.36 213.84 215.05 19,009,656 +0.01(+0.00%)
Aug 21, 2018 216.80 217.19 214.02 215.04 26,143,156 -0.42(-0.19%)
Aug 20, 2018 218.10 219.18 215.11 215.46 30,275,440 -2.12(-0.97%)
Aug 17, 2018 213.44 217.95 213.16 217.58 35,426,900 +4.26(+2.00%)
Aug 16, 2018 211.75 213.81 211.47 213.32 28,492,652 +3.08(+1.46%)
Aug 15, 2018 209.22 210.74 208.33 210.24 28,784,876 +0.49(+0.23%)
Aug 14, 2018 210.15 210.56 208.26 209.75 20,727,206 +0.88(+0.42%)
Aug 13, 2018 207.70 210.95 207.70 208.87 25,881,120 +1.34(+0.65%)
Aug 10, 2018 207.36 209.10 206.67 207.53 24,611,200 -1.35(-0.65%)
Aug 09, 2018 207.28 209.78 207.20 208.88 23,479,992 +1.63(+0.79%)
Aug 08, 2018 206.05 207.81 204.52 207.25 22,508,236 +0.14(+0.07%)
Aug 07, 2018 209.32 209.50 206.76 207.11 25,564,786 -1.96(-0.94%)
Aug 06, 2018 208.00 209.25 207.07 209.07 25,414,580 +1.08(+0.52%)
Aug 03, 2018 207.03 208.74 205.48 207.99 33,447,300 +0.60(+0.29%)
Aug 02, 2018 200.58 208.38 200.35 207.39 62,374,784 +5.89(+2.92%)
Aug 01, 2018 199.13 201.76 197.31 201.50 67,893,456 +11.21(+5.89%)
Jul 31, 2018 190.30 192.14 189.34 190.29 39,065,496 +0.38(+0.20%)
Jul 30, 2018 191.90 192.20 189.07 189.91 21,014,642 -1.07(-0.56%)
Jul 27, 2018 194.99 195.19 190.10 190.98 24,023,900 -3.23(-1.66%)
Jul 26, 2018 194.61 195.96 193.70 194.21 19,064,484 -0.61(-0.31%)
Jul 25, 2018 194.85 192.43 194.82 16,812,980 +1.82(+0.94%)
Jul 24, 2018 192.45 193.66 192.05 193.00 18,695,180 +1.39(+0.73%)
Jul 23, 2018 190.68 191.96 189.56 191.61 15,982,471 +0.17(+0.09%)
Jul 20, 2018 192.43 190.17 191.44 20,706,042 -0.44(-0.23%)
Jul 19, 2018 189.69 192.55 189.69 191.88 20,281,560 +1.48(+0.78%)
Jul 18, 2018 191.78 191.80 189.93 190.40 16,383,980 -1.05(-0.55%)
Jul 17, 2018 189.75 191.87 189.20 191.45 15,531,983 +0.54(+0.28%)
Jul 16, 2018 191.52 192.65 190.41 190.91 15,034,926 -0.42(-0.22%)
Jul 13, 2018 191.33 12,519,792 +0.30(+0.16%)
Jul 12, 2018 189.53 191.41 189.31 191.03 18,018,016 +3.15(+1.68%)
Jul 11, 2018 188.50 189.78 187.61 187.88 18,820,542 -2.47(-1.30%)
Jul 10, 2018 190.71 191.28 190.18 190.35 15,886,837 -0.23(-0.12%)
Jul 09, 2018 189.50 190.62 189.30 190.58 19,737,320 +2.61(+1.39%)
Jul 06, 2018 188.43 185.20 187.97 17,485,244 +2.57(+1.39%)
Jul 05, 2018 185.26 186.41 184.30 185.40 16,598,976 +1.48(+0.80%)
Jul 03, 2018 183.92 183.92 183.92 0 -3.26(-1.74%)
Jul 02, 2018 183.82 187.30 183.48 187.18 17,729,224 +2.07(+1.12%)
Jun 29, 2018 186.29 187.19 182.91 185.11 22,737,666 -0.39(-0.21%)
Jun 28, 2018 184.10 186.21 183.80 185.50 17,362,768 +1.34(+0.73%)
Jun 27, 2018 185.23 187.28 184.03 184.16 25,276,422 -0.27(-0.15%)
Jun 26, 2018 182.99 186.53 182.54 184.43 24,546,616 +2.26(+1.24%)
Jun 25, 2018 183.40 184.92 180.73 182.17 31,649,456 -2.75(-1.49%)
Jun 22, 2018 186.12 186.15 184.70 184.92 27,200,448 -0.54(-0.29%)
Jun 21, 2018 187.25 188.35 184.98 185.46 25,707,172 -1.04(-0.56%)
Jun 20, 2018 186.35 187.20 185.73 186.50 20,616,812 +0.81(+0.44%)
Jun 19, 2018 185.14 186.33 183.45 185.69 33,561,580 -3.05(-1.62%)
Jun 18, 2018 187.88 189.22 187.21 188.74 18,467,216 -0.10(-0.05%)
Jun 15, 2018 190.80 188.26 188.84 61,719,160 -1.96(-1.03%)
Jun 14, 2018 191.55 191.57 190.22 190.80 21,599,888 +0.10(+0.05%)
Jun 13, 2018 192.42 192.88 190.44 190.70 21,634,768 -1.58(-0.82%)
Jun 12, 2018 191.38 192.61 191.15 192.28 16,898,420 +1.05(+0.55%)
Jun 11, 2018 191.35 191.97 190.21 191.23 18,301,638 -0.47(-0.25%)
Jun 08, 2018 191.17 192.00 189.77 191.70 26,656,800 -1.76(-0.91%)
Jun 07, 2018 194.14 194.20 192.34 193.46 21,340,130 -0.52(-0.27%)
Jun 06, 2018 194.08 191.92 193.98 20,925,496 +0.67(+0.35%)
Jun 05, 2018 193.06 193.94 192.36 193.31 21,561,648 +1.48(+0.77%)
Jun 04, 2018 191.63 193.42 191.35 191.83 26,253,356 +1.59(+0.84%)
Jun 01, 2018 187.99 190.26 187.75 190.24 23,442,510 +3.37(+1.80%)
May 31, 2018 187.22 188.23 186.14 186.87 27,477,538 -0.63(-0.34%)
May 30, 2018 187.72 188.00 186.78 187.50 18,686,868 -0.40(-0.21%)
May 29, 2018 187.60 188.75 186.87 187.90 22,507,456 -0.68(-0.36%)
May 25, 2018 188.58 188.58 188.58 0 +0.43(+0.23%)
May 24, 2018 188.77 188.84 186.21 188.15 23,228,294 -0.21(-0.11%)
May 23, 2018 186.35 188.50 185.76 188.36 20,045,284 +1.20(+0.64%)
May 22, 2018 188.38 188.88 186.78 187.16 15,237,109 -0.47(-0.25%)
May 21, 2018 188.00 189.27 186.91 187.63 18,398,108 +1.32(+0.71%)
May 18, 2018 187.19 187.81 186.13 186.31 18,297,728 -0.68(-0.36%)
May 17, 2018 188.00 188.91 186.36 186.99 17,290,632 -1.19(-0.63%)
May 16, 2018 186.07 188.46 186.00 188.18 19,179,260 +1.74(+0.93%)
May 15, 2018 186.78 187.07 185.10 186.44 23,676,070 -1.71(-0.91%)
May 14, 2018 189.01 189.53 187.86 188.15 20,769,120 -0.44(-0.23%)
May 11, 2018 189.49 190.06 187.45 188.59 26,212,220 -1.45(-0.76%)
May 10, 2018 187.74 190.37 187.65 190.04 27,969,076 +2.68(+1.43%)
May 09, 2018 186.55 187.40 185.22 187.36 23,200,900 +1.31(+0.70%)
May 08, 2018 184.99 186.22 183.66 186.05 28,390,544 +0.89(+0.48%)
May 07, 2018 185.18 187.67 184.75 185.16 42,525,900 +1.33(+0.72%)
May 04, 2018 178.25 184.25 178.17 183.83 56,201,316 +6.94(+3.92%)
May 03, 2018 175.88 177.50 174.44 176.89 34,049,736 +0.32(+0.18%)
May 02, 2018 175.22 177.75 173.80 176.57 66,513,336 +7.47(+4.42%)
May 01, 2018 166.41 169.20 165.27 169.10 53,427,620 +3.84(+2.32%)
Apr 30, 2018 162.13 167.26 161.84 165.26 42,387,444 +2.94(+1.81%)
Apr 27, 2018 164.00 164.33 160.63 162.32 35,655,840 -1.90(-1.16%)
Apr 26, 2018 164.12 165.73 163.37 164.22 27,955,416 +0.57(+0.35%)
Apr 25, 2018 162.62 165.42 162.41 163.65 28,367,714 +0.71(+0.44%)
Apr 24, 2018 165.67 166.33 161.22 162.94 33,687,416 -2.30(-1.39%)
Apr 23, 2018 166.84 166.92 164.09 165.24 36,490,652 -0.48(-0.29%)
Apr 20, 2018 170.59 171.22 165.43 165.72 65,491,140 -7.08(-4.10%)
Apr 19, 2018 173.76 175.39 172.66 172.80 34,786,032 -5.04(-2.83%)
Apr 18, 2018 177.81 178.82 176.88 177.84 20,749,698 -0.40(-0.22%)
Apr 17, 2018 176.49 178.94 176.41 178.24 26,600,126 +2.42(+1.38%)
Apr 16, 2018 175.03 176.19 174.83 175.82 21,569,732 +1.09(+0.62%)
Apr 13, 2018 174.78 175.84 173.85 174.73 25,124,256 +0.59(+0.34%)
Apr 12, 2018 173.41 175.00 173.04 174.14 22,877,788 +1.70(+0.99%)
Apr 11, 2018 172.23 173.92 171.70 172.44 22,420,040 -0.81(-0.47%)
Apr 10, 2018 173.00 174.00 171.53 173.25 28,596,020 +3.20(+1.88%)
Apr 09, 2018 169.88 173.09 169.84 170.05 29,003,844 +1.67(+0.99%)
Apr 06, 2018 170.97 172.48 168.20 168.38 35,005,288 -4.42(-2.56%)
Apr 05, 2018 172.58 174.23 172.08 172.80 26,794,130 +1.19(+0.69%)
Apr 04, 2018 164.88 172.01 164.77 171.61 34,595,176 +3.22(+1.91%)
Apr 03, 2018 167.64 168.75 164.88 168.39 30,268,034 +1.71(+1.03%)
Apr 02, 2018 166.64 168.94 164.47 166.68 37,566,016 -1.10(-0.66%)
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 41,656,632 -1.86(-1.10%)
Mar 27, 2018 173.68 175.15 166.92 168.34 40,887,720 -4.43(-2.56%)
Mar 26, 2018 168.07 173.10 166.45 172.77 37,531,696 +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 41,443,204 -2.42(-1.41%)
Mar 21, 2018 175.04 175.09 171.26 171.27 37,043,644 -3.97(-2.27%)
Mar 20, 2018 175.24 176.80 174.94 175.24 19,646,816 -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 31,695,580 -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 28,391,144 +0.61(+0.35%)
Mar 02, 2018 172.80 176.30 172.45 176.21 38,453,952 +1.21(+0.69%)
Mar 01, 2018 178.54 179.77 172.66 175.00 48,767,824 -3.12(-1.75%)
Feb 28, 2018 179.26 180.62 178.05 178.12 37,675,056 -0.27(-0.15%)
Feb 27, 2018 179.10 180.48 178.16 178.39 38,905,268 -0.58(-0.32%)
Feb 26, 2018 176.35 179.39 176.21 178.97 38,128,356 +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 33,906,144 -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 51,109,560 +5.62(+3.36%)
Feb 14, 2018 163.04 167.54 162.88 167.37 40,535,072 +3.03(+1.84%)
Feb 13, 2018 164.75 164.34 32,493,276 +1.63(+1.00%)
Feb 12, 2018 158.50 163.89 157.51 162.71 60,791,944 +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 54,231,464 -4.39(-2.75%)
Feb 07, 2018 163.09 163.40 159.07 159.54 51,525,808 -3.49(-2.14%)
Feb 06, 2018 154.83 163.72 154.10 163.03 68,198,832 +6.54(+4.18%)
Feb 05, 2018 159.10 163.88 156.00 156.49 72,304,120 -4.01(-2.50%)
Feb 02, 2018 166.00 166.65 160.10 160.50 86,593,824 -7.28(-4.34%)
Feb 01, 2018 167.16 168.62 166.76 167.78 46,749,128 +0.35(+0.21%)
Jan 31, 2018 166.87 168.44 166.50 167.43 32,345,496 +0.46(+0.28%)
Jan 30, 2018 165.53 167.37 164.70 166.97 45,985,532 -0.99(-0.59%)
Jan 29, 2018 170.16 170.16 167.09 167.96 50,605,924 -3.55(-2.07%)
Jan 26, 2018 172.00 172.00 170.06 171.51 39,143,012 +0.40(+0.23%)
Jan 25, 2018 174.50 174.91 170.53 171.11 41,482,224 -3.11(-1.79%)
Jan 24, 2018 177.25 177.30 173.20 174.22 51,409,716 -2.82(-1.59%)
Jan 23, 2018 177.30 179.44 176.82 177.04 32,650,188 +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 32,425,068 -0.80(-0.45%)
Jan 18, 2018 179.37 180.10 178.30 179.26 31,094,960 +0.16(+0.09%)
Jan 17, 2018 176.15 179.25 175.07 179.10 34,325,188 +2.91(+1.65%)
Jan 16, 2018 177.90 179.39 176.14 176.19 29,524,636 -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 21,542,748 -0.02(-0.01%)
Jan 08, 2018 174.35 175.61 173.93 174.35 20,538,000 -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 22,365,484 +0.80(+0.46%)
Jan 03, 2018 174.55 171.96 172.23 29,490,936 -0.03(-0.02%)
Jan 02, 2018 170.16 172.30 169.26 172.26 25,536,576 +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 33,165,764 -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 20,852,376 +0.66(+0.38%)
Dec 20, 2017 174.87 175.42 173.25 174.35 23,461,916 -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 29,392,116 +2.45(+1.41%)
Dec 15, 2017 173.63 174.17 172.49 173.97 40,169,308 +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 35,019,336 +3.30(+1.95%)
Dec 08, 2017 170.49 171.00 168.82 169.37 23,355,232 +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 170.21 166.46 169.01 28,413,740 -0.63(-0.37%)
Dec 05, 2017 169.06 171.52 168.40 169.64 27,339,560 -0.16(-0.09%)
Dec 04, 2017 172.62 169.63 169.80 32,518,432 -1.25(-0.73%)
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.