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

Apple (NQ: AAPL )

226.96 -0.52 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 28, 2022 163.22 167.79 160.35 167.77 182,874,496 +10.94(+6.98%)
Jan 27, 2022 160.01 161.38 155.90 156.83 122,467,352 -0.46(-0.29%)
Jan 26, 2022 161.04 161.92 155.45 157.29 109,665,448 -0.09(-0.06%)
Jan 25, 2022 156.59 159.79 154.66 157.38 117,065,040 -1.81(-1.14%)
Jan 24, 2022 157.61 159.86 152.37 159.19 164,882,576 -0.78(-0.49%)
Jan 21, 2022 161.94 163.83 159.86 159.97 124,724,776 -2.07(-1.28%)
Jan 20, 2022 164.47 167.13 161.71 162.04 92,403,072 -1.69(-1.04%)
Jan 19, 2022 167.44 168.51 163.44 163.73 96,059,456 -4.08(-2.43%)
Jan 18, 2022 168.93 169.95 166.86 167.81 92,411,784 -0.97(-0.58%)
Jan 14, 2022 168.78 0 -0.82(-0.48%)
Jan 13, 2022 173.14 173.96 169.21 169.60 85,342,968 -3.29(-1.90%)
Jan 12, 2022 173.47 174.52 172.19 172.89 75,857,200 +0.44(+0.26%)
Jan 11, 2022 169.73 172.55 168.25 172.45 77,202,184 +2.85(+1.68%)
Jan 10, 2022 166.54 169.91 165.64 169.60 108,289,416 +0.02(+0.01%)
Jan 07, 2022 170.29 171.52 168.46 169.58 89,077,952 +0.17(+0.10%)
Jan 06, 2022 170.10 172.66 169.07 169.41 98,243,200 -5.02(-2.88%)
Jan 05, 2022 176.91 177.46 172.01 174.44 95,729,152 -2.56(-1.45%)
Jan 04, 2022 179.88 180.19 176.43 177.00 100,735,080 -2.28(-1.27%)
Jan 03, 2022 175.16 180.13 174.90 179.27 106,185,048 +4.37(+2.50%)
Dec 31, 2021 175.41 176.53 174.59 174.90 65,040,220 +10.78(+6.57%)
Dec 30, 2021 176.77 177.85 164.12 164.12 60,564,572 -12.56(-7.11%)
Dec 29, 2021 176.63 177.91 175.46 176.68 63,220,920 +0.09(+0.05%)
Dec 28, 2021 177.45 178.60 175.85 176.59 80,243,864 -1.03(-0.58%)
Dec 27, 2021 174.43 177.71 147.82 177.62 75,980,248 +3.99(+2.30%)
Dec 23, 2021 173.21 174.19 167.76 173.63 69,401,640 +0.63(+0.36%)
Dec 22, 2021 170.44 173.22 169.56 173.00 93,796,216 +2.54(+1.49%)
Dec 21, 2021 168.97 170.60 165.17 170.45 92,539,992 +3.26(+1.95%)
Dec 20, 2021 165.75 168.01 164.94 167.20 108,955,112 -1.37(-0.81%)
Dec 17, 2021 167.38 170.86 167.14 168.57 198,914,352 -7.74(-4.39%)
Dec 16, 2021 176.58 178.42 160.58 176.31 152,510,768 -0.30(-0.17%)
Dec 15, 2021 172.48 176.80 169.72 176.60 132,732,960 +4.90(+2.85%)
Dec 14, 2021 172.62 175.07 147.81 171.71 141,411,680 -1.39(-0.80%)
Dec 13, 2021 178.40 179.39 172.89 173.10 154,741,104 -2.81(-1.60%)
Dec 10, 2021 172.58 176.93 172.06 175.91 117,164,440 +3.98(+2.31%)
Dec 09, 2021 172.28 174.09 171.31 171.94 110,591,984 -0.51(-0.30%)
Dec 08, 2021 169.54 173.31 168.13 172.45 118,659,440 +4.50(+2.68%)
Dec 07, 2021 166.54 169.00 155.20 167.95 122,682,776 +14.54(+9.48%)
Dec 06, 2021 161.82 165.36 153.41 153.41 109,050,712 -6.00(-3.76%)
Dec 03, 2021 161.55 167.33 157.32 159.41 119,842,528 -1.18(-0.73%)
Dec 02, 2021 156.35 161.73 155.43 160.58 138,579,424 +8.04(+5.27%)
Dec 01, 2021 164.96 167.74 152.54 152.54 154,416,304 -10.27(-6.31%)
Nov 30, 2021 157.58 163.03 157.51 162.81 176,426,208 +11.68(+7.73%)
Nov 29, 2021 156.97 158.77 151.14 151.14 90,022,472 -2.32(-1.51%)
Nov 26, 2021 157.17 158.04 153.46 153.46 78,134,600 -6.05(-3.79%)
Nov 24, 2021 158.33 159.70 157.24 159.50 70,524,184 +0.52(+0.33%)
Nov 23, 2021 158.70 159.37 156.67 158.98 97,401,736 +0.38(+0.24%)
Nov 22, 2021 159.25 163.21 158.58 158.60 119,138,720 +0.46(+0.29%)
Nov 19, 2021 155.28 158.60 154.18 158.14 119,096,352 -2.45(-1.52%)
Nov 18, 2021 151.40 160.58 150.75 160.58 139,767,360 +9.40(+6.22%)
Nov 17, 2021 148.72 152.67 148.72 151.18 90,027,072 +2.45(+1.65%)
Nov 16, 2021 147.69 149.21 147.09 148.73 60,004,264 +0.98(+0.67%)
Nov 15, 2021 148.11 149.60 147.18 147.75 59,981,444 +0.01(+0.01%)
Nov 12, 2021 146.20 148.14 145.26 147.74 64,782,676 +2.09(+1.43%)
Nov 11, 2021 146.72 147.18 145.46 145.65 41,489,400 -1.01(-0.69%)
Nov 10, 2021 147.76 145.63 146.66 66,083,208 -1.88(-1.27%)
Nov 09, 2021 147.94 149.15 147.80 148.54 57,593,680 +0.36(+0.25%)
Nov 08, 2021 149.13 149.29 147.90 148.18 55,729,928 -0.83(-0.56%)
Nov 05, 2021 149.61 149.91 147.80 149.00 66,916,816 +0.53(+0.36%)
Nov 04, 2021 149.08 149.92 148.16 148.47 61,370,572 -0.52(-0.35%)
Nov 03, 2021 147.91 149.47 147.35 149.00 55,350,212 +2.61(+1.78%)
Nov 02, 2021 146.21 149.07 146.20 146.39 70,357,896 -0.12(-0.08%)
Nov 01, 2021 146.54 145.86 145.37 146.51 75,753,464 -0.83(-0.56%)
Oct 29, 2021 144.79 147.47 147.33 127,045,816 -2.63(-1.76%)
Oct 28, 2021 147.35 149.97 101,402,976 +3.57(+2.44%)
Oct 27, 2021 146.90 147.26 146.04 146.40 56,951,516 -0.46(-0.31%)
Oct 26, 2021 146.87 146.86 61,885,592 +0.67(+0.46%)
Oct 25, 2021 146.23 146.19 51,522,252 -0.05(-0.03%)
Oct 22, 2021 147.22 146.19 146.24 59,869,596 -0.78(-0.53%)
Oct 21, 2021 146.36 147.18 145.43 147.02 62,415,688 +0.22(+0.15%)
Oct 20, 2021 146.25 147.29 145.68 146.80 59,361,320 +0.49(+0.34%)
Oct 19, 2021 144.59 146.71 144.14 146.31 77,577,008 +2.17(+1.51%)
Oct 18, 2021 141.09 144.42 140.80 144.14 86,969,824 +1.69(+1.19%)
Oct 15, 2021 141.40 142.51 141.15 142.44 69,078,168 +1.06(+0.75%)
Oct 14, 2021 139.77 141.51 139.18 141.39 71,037,552 +2.80(+2.02%)
Oct 13, 2021 138.91 139.07 136.91 138.59 80,048,496 -0.59(-0.42%)
Oct 12, 2021 140.87 140.89 138.72 139.18 74,127,928 -1.28(-0.91%)
Oct 11, 2021 139.93 142.43 139.47 140.46 65,495,064 -0.09(-0.06%)
Oct 08, 2021 141.66 141.80 140.21 140.55 59,757,460 -0.38(-0.27%)
Oct 07, 2021 140.70 141.84 140.37 140.93 62,711,052 +1.28(+0.92%)
Oct 06, 2021 137.17 139.81 136.09 139.65 84,501,656 +0.87(+0.62%)
Oct 05, 2021 137.19 139.90 137.06 138.79 82,156,408 +1.92(+1.40%)
Oct 04, 2021 139.43 139.87 135.99 136.87 99,890,024 -3.43(-2.45%)
Oct 01, 2021 139.56 140.57 136.82 140.30 96,233,832 +1.22(+0.88%)
Sep 30, 2021 141.29 142.00 138.95 139.08 90,518,744 -1.40(-0.99%)
Sep 29, 2021 140.12 142.07 139.69 140.48 75,797,120 +0.90(+0.65%)
Sep 28, 2021 140.89 142.37 139.36 139.57 110,734,272 -3.40(-2.38%)
Sep 27, 2021 143.07 143.56 141.45 142.98 75,356,040 -1.52(-1.05%)
Sep 24, 2021 143.26 145.04 143.16 144.50 54,373,488 +0.09(+0.06%)
Sep 23, 2021 144.23 144.66 143.24 144.41 65,863,112 +0.96(+0.67%)
Sep 22, 2021 142.07 144.02 141.33 143.45 77,627,440 +2.38(+1.69%)
Sep 21, 2021 141.56 142.22 140.46 141.07 77,066,088 +0.48(+0.34%)
Sep 20, 2021 141.43 142.45 138.94 140.59 125,435,064 -3.07(-2.14%)
Sep 17, 2021 146.37 146.37 143.36 143.65 132,043,808 -2.69(-1.83%)
Sep 16, 2021 146.00 146.52 144.80 146.34 69,136,056 -0.28(-0.19%)
Sep 15, 2021 146.11 146.98 143.96 146.62 84,646,912 +0.94(+0.65%)
Sep 14, 2021 147.87 148.58 144.49 145.68 111,698,432 -1.41(-0.96%)
Sep 13, 2021 148.15 148.91 146.30 147.09 104,051,592 +0.54(+0.37%)
Sep 10, 2021 152.45 152.92 146.25 146.55 143,357,760 -5.02(-3.31%)
Sep 09, 2021 152.93 153.54 151.41 151.56 58,229,180 -0.99(-0.65%)
Sep 08, 2021 154.39 154.45 151.44 152.56 75,620,600 -1.55(-1.01%)
Sep 07, 2021 152.42 154.67 151.85 154.11 83,611,200 +2.35(+1.55%)
Sep 03, 2021 151.23 152.08 150.57 151.76 58,835,180 +0.64(+0.42%)
Sep 02, 2021 151.34 152.17 149.89 151.12 72,410,936 +1.12(+0.75%)
Sep 01, 2021 150.31 152.43 149.83 150.00 81,612,192 +0.67(+0.45%)
Aug 31, 2021 150.15 150.28 148.80 149.33 87,850,504 -1.27(-0.84%)
Aug 30, 2021 146.55 150.96 146.16 150.60 92,550,376 +4.45(+3.04%)
Aug 27, 2021 145.05 146.30 144.41 146.15 56,736,936 +1.04(+0.72%)
Aug 26, 2021 145.91 146.66 145.08 145.11 49,389,516 -0.81(-0.55%)
Aug 25, 2021 147.34 147.84 145.37 145.92 59,959,688 -1.24(-0.84%)
Aug 24, 2021 146.99 148.38 146.69 147.16 49,388,400 -0.09(-0.06%)
Aug 23, 2021 145.87 147.72 145.45 147.24 61,085,380 +1.50(+1.03%)
Aug 20, 2021 145.01 146.05 144.36 145.75 61,614,768 +1.47(+1.02%)
Aug 19, 2021 142.64 145.56 142.12 144.28 88,365,576 +0.33(+0.23%)
Aug 18, 2021 147.33 148.24 143.74 143.95 87,697,984 -3.77(-2.55%)
Aug 17, 2021 147.75 149.18 146.63 147.72 93,737,872 -0.91(-0.62%)
Aug 16, 2021 146.09 148.70 144.07 148.63 105,171,856 +1.99(+1.35%)
Aug 13, 2021 146.52 146.98 145.83 146.64 60,369,388 +0.21(+0.14%)
Aug 12, 2021 143.78 146.59 143.45 146.44 74,967,968 +2.98(+2.08%)
Aug 11, 2021 143.64 144.30 143.13 143.46 49,339,640 +0.25(+0.17%)
Aug 10, 2021 144.03 145.28 142.91 143.21 70,147,096 -0.47(-0.33%)
Aug 09, 2021 143.79 144.28 143.12 143.68 49,711,620 -0.05(-0.03%)
Aug 06, 2021 143.94 144.69 143.23 143.73 55,033,300 -0.69(-0.48%)
Aug 05, 2021 144.34 145.19 143.59 144.42 47,213,556 +0.12(+0.08%)
Aug 04, 2021 144.63 145.14 143.66 144.30 57,369,708 -0.41(-0.29%)
Aug 03, 2021 143.19 145.39 142.57 144.72 65,904,140 +1.81(+1.26%)
Aug 02, 2021 143.73 144.31 142.64 142.91 64,035,008 -0.33(-0.23%)
Jul 30, 2021 141.79 143.70 141.52 143.24 71,727,640 +0.22(+0.15%)
Jul 29, 2021 142.08 143.92 141.99 143.03 57,633,888 +0.65(+0.46%)
Jul 28, 2021 142.21 144.33 139.98 142.38 121,062,864 -1.76(-1.22%)
Jul 27, 2021 146.44 146.53 142.94 144.14 106,289,728 -2.18(-1.49%)
Jul 26, 2021 145.61 147.14 145.05 146.32 73,688,192 +0.42(+0.29%)
Jul 23, 2021 144.90 146.05 144.28 145.89 72,752,840 +1.73(+1.20%)
Jul 22, 2021 143.31 145.54 143.19 144.17 78,698,616 +1.38(+0.96%)
Jul 21, 2021 142.92 143.51 142.03 142.79 76,794,928 -0.74(-0.51%)
Jul 20, 2021 140.89 144.46 140.40 143.53 98,540,160 +3.63(+2.60%)
Jul 19, 2021 141.17 141.49 139.13 139.89 123,592,544 -3.87(-2.69%)
Jul 16, 2021 145.80 147.07 143.26 143.76 96,564,008 -2.05(-1.41%)
Jul 15, 2021 146.56 147.31 144.45 145.82 108,721,032 -0.66(-0.45%)
Jul 14, 2021 145.44 146.89 145.03 146.47 129,300,224 +3.45(+2.41%)
Jul 13, 2021 141.45 144.81 141.05 143.03 104,267,672 +1.12(+0.79%)
Jul 12, 2021 143.59 143.69 141.42 141.91 77,647,056 -0.60(-0.42%)
Jul 09, 2021 140.19 143.04 140.09 142.51 101,715,896 +1.84(+1.31%)
Jul 08, 2021 139.04 141.47 138.14 140.67 107,534,488 -1.31(-0.92%)
Jul 07, 2021 140.96 142.29 140.10 141.98 106,755,840 +2.50(+1.80%)
Jul 06, 2021 137.56 140.58 137.56 139.47 110,081,968 +2.02(+1.47%)
Jul 02, 2021 135.43 137.49 135.27 137.45 80,387,976 +2.64(+1.96%)
Jul 01, 2021 134.15 134.86 133.32 134.81 53,416,952 +0.30(+0.23%)
Jun 30, 2021 133.73 134.94 133.43 134.50 64,375,560 +0.62(+0.46%)
Jun 29, 2021 132.38 134.04 131.94 133.88 65,730,536 +1.52(+1.15%)
Jun 28, 2021 131.02 132.82 130.96 132.36 63,212,624 +1.64(+1.25%)
Jun 25, 2021 131.06 131.49 130.43 130.72 72,077,032 -0.29(-0.22%)
Jun 24, 2021 132.04 132.22 130.54 131.02 69,927,456 -0.28(-0.22%)
Jun 23, 2021 131.37 131.91 130.84 131.30 61,269,280 -0.27(-0.20%)
Jun 22, 2021 129.76 131.67 129.26 131.57 76,102,360 +1.64(+1.26%)
Jun 21, 2021 127.96 130.03 126.89 129.93 81,066,664 +1.81(+1.41%)
Jun 18, 2021 128.37 129.15 127.90 128.12 110,943,992 -1.31(-1.01%)
Jun 17, 2021 127.47 130.17 127.32 129.43 98,440,720 +1.61(+1.26%)
Jun 16, 2021 128.03 128.54 126.16 127.81 93,414,952 +0.50(+0.39%)
Jun 15, 2021 127.61 128.26 127.09 127.31 63,854,344 -0.83(-0.64%)
Jun 14, 2021 125.53 128.20 124.79 128.14 98,612,128 +3.07(+2.46%)
Jun 11, 2021 124.26 125.15 123.84 125.06 54,500,276 +1.22(+0.98%)
Jun 10, 2021 124.74 125.89 123.68 123.85 72,435,136 -1.00(-0.80%)
Jun 09, 2021 124.93 125.46 124.25 124.85 57,889,440 +0.38(+0.31%)
Jun 08, 2021 124.33 126.16 123.95 124.47 75,730,912 +0.82(+0.67%)
Jun 07, 2021 123.91 124.05 122.59 123.64 72,295,504 +0.01(+0.01%)
Jun 04, 2021 121.84 123.90 121.63 123.63 76,542,760 +2.31(+1.90%)
Jun 03, 2021 122.44 122.61 120.92 121.32 77,531,144 -1.49(-1.22%)
Jun 02, 2021 122.05 122.99 121.82 122.82 60,315,748 +0.77(+0.63%)
Jun 01, 2021 122.84 123.10 121.72 122.05 69,032,760 -0.32(-0.26%)
May 28, 2021 123.32 123.54 122.31 122.37 72,614,032 -0.66(-0.53%)
May 27, 2021 124.17 125.35 122.84 123.03 96,282,584 -1.54(-1.24%)
May 26, 2021 124.68 125.10 124.15 124.57 57,576,076 -0.05(-0.04%)
May 25, 2021 125.53 126.02 124.05 124.62 73,279,800 -0.20(-0.16%)
May 24, 2021 123.75 125.64 123.68 124.82 64,189,712 +1.64(+1.33%)
May 21, 2021 125.53 125.70 122.96 123.18 80,744,240 -1.85(-1.48%)
May 20, 2021 122.98 125.43 122.86 125.03 78,197,024 +2.57(+2.10%)
May 19, 2021 120.95 122.67 120.69 122.45 94,256,440 -0.16(-0.13%)
May 18, 2021 124.29 124.71 122.54 122.61 64,376,148 -1.39(-1.12%)
May 17, 2021 124.54 124.65 122.92 124.00 75,550,784 -1.16(-0.93%)
May 14, 2021 123.98 125.59 123.59 125.16 83,414,672 +2.44(+1.98%)
May 13, 2021 122.34 123.89 122.03 122.73 107,723,384 +2.16(+1.79%)
May 12, 2021 121.19 122.40 120.06 120.57 114,095,824 -3.08(-2.49%)
May 11, 2021 121.28 124.00 120.57 123.65 128,401,800 -0.92(-0.74%)
May 10, 2021 127.09 127.22 124.53 124.57 89,595,824 -3.30(-2.58%)
May 07, 2021 128.50 128.90 127.15 127.87 80,416,184 +0.68(+0.53%)
May 06, 2021 125.38 127.21 124.64 127.20 79,601,344 +1.61(+1.28%)
May 05, 2021 126.67 127.89 125.46 125.59 85,587,024 +0.24(+0.20%)
May 04, 2021 128.62 128.91 124.22 125.34 140,213,072 -4.60(-3.54%)
May 03, 2021 129.45 131.44 129.25 129.94 76,586,240 +1.06(+0.82%)
Apr 30, 2021 129.20 130.94 128.50 128.88 112,036,232 -1.98(-1.51%)
Apr 29, 2021 133.79 134.38 129.85 130.86 153,936,960 -0.10(-0.07%)
Apr 28, 2021 131.68 132.37 130.47 130.96 109,497,424 -0.79(-0.60%)
Apr 27, 2021 132.36 132.75 131.48 131.75 67,298,224 -0.32(-0.24%)
Apr 26, 2021 132.19 132.41 130.94 132.08 68,181,744 +0.39(+0.30%)
Apr 23, 2021 129.57 132.47 129.57 131.69 80,331,872 +2.33(+1.80%)
Apr 22, 2021 130.43 131.52 128.83 129.35 86,207,840 -1.53(-1.17%)
Apr 21, 2021 129.76 131.13 128.72 130.88 70,140,784 +0.38(+0.29%)
Apr 20, 2021 132.37 132.87 129.22 130.50 96,619,936 -1.70(-1.28%)
Apr 19, 2021 130.89 132.81 130.72 132.20 96,061,160 +0.67(+0.51%)
Apr 16, 2021 131.67 132.03 130.67 131.53 86,620,784 -0.33(-0.25%)
Apr 15, 2021 131.20 132.35 131.02 131.86 91,095,192 +2.42(+1.87%)
Apr 14, 2021 132.29 132.35 129.07 129.44 88,905,704 -2.35(-1.79%)
Apr 13, 2021 129.84 132.02 129.34 131.79 92,971,136 +3.13(+2.43%)
Apr 12, 2021 129.92 130.25 128.07 128.67 93,161,992 -1.72(-1.32%)
Apr 09, 2021 127.25 130.43 126.93 130.39 108,820,488 +2.58(+2.02%)
Apr 08, 2021 126.42 127.83 126.00 127.80 90,498,688 +2.41(+1.92%)
Apr 07, 2021 123.36 125.41 122.69 125.39 85,000,904 +1.66(+1.34%)
Apr 06, 2021 124.02 124.64 123.19 123.73 81,719,304 +0.30(+0.25%)
Apr 05, 2021 121.44 123.69 120.66 123.43 90,263,816 +2.84(+2.36%)
Apr 01, 2021 121.23 121.75 120.09 120.59 76,590,920 +0.83(+0.70%)
Mar 31, 2021 119.27 121.10 118.77 119.75 120,600,504 +2.21(+1.88%)
Mar 30, 2021 117.75 118.04 116.53 117.55 87,282,912 -1.46(-1.23%)
Mar 29, 2021 119.27 120.18 118.36 119.01 82,396,992 +0.18(+0.15%)
Mar 26, 2021 117.99 119.10 116.59 118.83 95,952,664 +0.61(+0.51%)
Mar 25, 2021 117.20 119.27 116.67 118.22 100,735,920 +0.49(+0.42%)
Mar 24, 2021 120.41 120.49 117.72 117.73 90,159,784 -2.40(-2.00%)
Mar 23, 2021 120.91 121.80 119.75 120.14 97,309,904 -0.83(-0.69%)
Mar 22, 2021 117.97 121.44 117.90 120.97 114,051,656 +3.33(+2.83%)
Mar 19, 2021 117.55 119.05 117.33 117.64 189,260,560 -0.53(-0.45%)
Mar 18, 2021 120.47 120.77 117.96 118.17 123,762,936 -4.15(-3.39%)
Mar 17, 2021 121.62 123.39 119.94 122.31 114,062,616 -0.79(-0.64%)
Mar 16, 2021 123.23 124.72 122.27 123.11 117,417,680 +1.55(+1.27%)
Mar 15, 2021 119.03 121.57 118.06 121.56 94,361,696 +2.90(+2.45%)
Mar 12, 2021 118.04 118.79 116.82 118.66 89,867,136 -0.91(-0.76%)
Mar 11, 2021 120.14 120.79 118.88 119.57 104,811,624 +1.94(+1.65%)
Mar 10, 2021 119.30 119.77 117.11 117.63 113,999,000 -1.08(-0.91%)
Mar 09, 2021 116.70 119.67 116.46 118.71 131,741,080 +4.63(+4.06%)
Mar 08, 2021 118.56 118.63 113.93 114.08 156,983,792 -4.96(-4.17%)
Mar 05, 2021 118.61 119.54 115.27 119.04 156,841,984 +1.27(+1.07%)
Mar 04, 2021 119.36 121.18 116.29 117.77 180,827,728 -1.89(-1.58%)
Mar 03, 2021 122.36 123.25 119.45 119.67 114,665,160 -3.00(-2.45%)
Mar 02, 2021 125.89 126.20 122.56 122.67 104,055,936 -2.62(-2.09%)
Mar 01, 2021 121.32 125.42 120.38 125.28 118,303,920 +6.40(+5.39%)
Feb 26, 2021 120.19 122.40 118.82 118.88 167,851,584 +0.26(+0.22%)
Feb 25, 2021 122.23 123.98 118.18 118.62 150,235,744 -4.27(-3.48%)
Feb 24, 2021 122.49 123.10 119.83 122.89 112,906,368 -0.50(-0.41%)
Feb 23, 2021 121.33 124.22 116.07 123.39 160,996,128 -0.14(-0.11%)
Feb 22, 2021 125.50 127.18 123.14 123.53 105,679,248 -3.79(-2.98%)
Feb 19, 2021 127.69 128.15 126.27 127.32 89,422,216 +0.16(+0.12%)
Feb 18, 2021 126.67 127.44 124.91 127.17 98,588,496 -1.11(-0.86%)
Feb 17, 2021 128.68 129.63 126.93 128.27 99,897,664 -2.30(-1.76%)
Feb 16, 2021 132.83 133.34 130.19 130.58 81,820,944 -2.14(-1.61%)
Feb 12, 2021 131.72 132.87 131.07 132.72 61,348,028 +0.24(+0.18%)
Feb 11, 2021 133.24 133.72 131.15 132.48 65,437,212 -0.26(-0.19%)
Feb 10, 2021 133.80 134.30 131.76 132.74 74,317,232 -0.61(-0.46%)
Feb 09, 2021 133.94 135.18 133.19 133.34 78,075,840 -0.88(-0.66%)
Feb 08, 2021 133.36 134.27 132.27 134.22 72,559,608 +0.15(+0.11%)
Feb 05, 2021 134.66 134.72 133.20 134.08 77,207,712 -0.42(-0.31%)
Feb 04, 2021 133.43 134.50 131.75 134.50 85,747,776 +3.38(+2.58%)
Feb 03, 2021 132.90 132.91 130.79 131.12 89,805,200 -1.03(-0.78%)
Feb 02, 2021 132.87 133.44 131.77 132.15 84,715,848 +0.83(+0.63%)
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.