Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.95	41.95	41.95	0	+0.33(+0.78%)
Mar 28, 2018	41.81	42.51	41.30	41.62	166,626,536	-0.47(-1.10%)
Mar 27, 2018	43.42	43.79	41.73	42.08	163,550,888	-1.11(-2.56%)
Mar 26, 2018	42.02	43.28	41.61	43.19	150,126,788	+1.96(+4.75%)
Mar 23, 2018	42.10	42.48	41.24	41.24	164,115,136	-0.98(-2.32%)
Mar 22, 2018	42.50	43.17	42.15	42.21	165,772,820	-0.60(-1.41%)
Mar 21, 2018	43.76	43.77	42.81	42.82	148,174,580	-0.99(-2.27%)
Mar 20, 2018	43.81	44.20	43.74	43.81	78,587,260	-0.02(-0.03%)
Mar 19, 2018		44.37	43.42	43.83	133,746,616	-0.68(-1.53%)
Mar 16, 2018	44.66	44.78	44.40	44.51	157,618,752	-0.16(-0.35%)
Mar 15, 2018	44.62	45.06	44.52	44.66	90,958,808	+0.05(+0.12%)
Mar 14, 2018	45.08	45.12	44.58	44.61	117,402,448	-0.38(-0.85%)
Mar 13, 2018	45.65	45.88	44.81	44.99	126,728,984	-0.44(-0.96%)
Mar 12, 2018	45.07	45.60	45.05	45.43	128,801,032	+0.44(+0.97%)
Mar 09, 2018	44.49	45.00	44.35	44.99	128,740,648	+0.76(+1.72%)
Mar 08, 2018	43.87	44.28	43.77	44.24	94,502,552	+0.48(+1.09%)
Mar 07, 2018			43.57	43.76	126,782,316	-0.41(-0.93%)
Mar 06, 2018	44.48	44.56	44.03	44.17	93,801,936	-0.04(-0.08%)
Mar 05, 2018	43.80	44.44	43.64	44.21	113,564,580	+0.15(+0.35%)
Mar 02, 2018	43.20	44.08	43.11	44.05	153,815,800	+0.30(+0.69%)
Mar 01, 2018	44.63	44.94	43.17	43.75	195,071,292	-0.78(-1.75%)
Feb 28, 2018	44.81	45.15	44.51	44.53	150,700,220	-0.07(-0.15%)
Feb 27, 2018	44.78	45.12	44.54	44.60	155,621,068	-0.15(-0.32%)
Feb 26, 2018	44.09	44.85	44.05	44.74	152,513,428	+0.87(+1.98%)
Feb 23, 2018	43.42	43.91	43.38	43.88	135,249,440	+0.75(+1.74%)
Feb 22, 2018				43.12	123,843,816	+0.36(+0.84%)
Feb 21, 2018	43.21	43.53	42.75	42.77	149,626,240	-0.20(-0.45%)
Feb 20, 2018	43.01	43.56	42.85	42.96	135,624,568	-0.14(-0.34%)
Feb 16, 2018		43.11	43.11	43.11	0	-0.14(-0.32%)
Feb 15, 2018	42.45	43.27	42.25	43.25	204,438,232	+1.41(+3.36%)
Feb 14, 2018	40.76	41.88	40.72	41.84	162,140,296	+0.76(+1.84%)
Feb 13, 2018		41.19		41.08	129,973,108	+0.41(+1.00%)
Feb 12, 2018	39.62	40.97	39.38	40.68	243,167,772	+1.58(+4.03%)
Feb 09, 2018	39.27	39.47	37.56	39.10	282,690,432	+0.32(+0.81%)
Feb 08, 2018	40.07	40.25	38.76	38.79	216,925,860	-1.10(-2.75%)
Feb 07, 2018	40.77	40.85	39.77	39.88	206,103,240	-0.87(-2.14%)
Feb 06, 2018	38.71	40.93	38.53	40.76	272,795,324	+1.63(+4.18%)
Feb 05, 2018	39.78	40.97	39.00	39.12	289,216,488	-1.00(-2.50%)
Feb 02, 2018	41.50	41.66	40.03	40.12	346,375,300	-1.82(-4.34%)
Feb 01, 2018	41.79	42.15	41.69	41.95	186,996,504	+0.09(+0.21%)
Jan 31, 2018	41.72	42.11	41.62	41.86	129,381,988	+0.11(+0.28%)
Jan 30, 2018	41.38	41.84	41.17	41.74	183,942,132	-0.25(-0.59%)
Jan 29, 2018	42.54	42.54	41.77	41.99	202,423,692	-0.89(-2.07%)
Jan 26, 2018	43.00	43.00	42.51	42.88	156,572,044	+0.10(+0.23%)
Jan 25, 2018	43.63	43.73	42.63	42.78	165,928,900	-0.78(-1.79%)
Jan 24, 2018	44.31	44.33	43.30	43.55	205,638,860	-0.70(-1.59%)
Jan 23, 2018	44.33	44.86	44.21	44.26	130,600,748	+0.01(+0.02%)
Jan 22, 2018	44.33	44.45	44.15	44.25	108,332,120	-0.37(-0.82%)
Jan 19, 2018	44.65	44.90	44.35	44.62	129,700,268	-0.20(-0.45%)
Jan 18, 2018	44.84	45.03	44.58	44.81	124,379,836	+0.04(+0.09%)
Jan 17, 2018	44.04	44.81	43.77	44.78	137,300,748	+0.73(+1.65%)
Jan 16, 2018	44.47	44.85	44.03	44.05	118,098,548	-0.22(-0.51%)
Jan 12, 2018		44.27	44.27	44.27	0	+0.45(+1.03%)
Jan 11, 2018	43.65	43.87	43.62	43.82	74,624,304	+0.25(+0.57%)
Jan 10, 2018		43.58		43.57	95,810,512	-0.01(-0.02%)
Jan 09, 2018	43.64	43.76	43.35	43.58	86,170,996	-0.01(-0.01%)
Jan 08, 2018	43.59	43.90	43.48	43.59	82,151,996	-0.16(-0.37%)
Jan 05, 2018	43.36	43.84	43.26	43.75	94,640,072	+0.49(+1.14%)
Jan 04, 2018	43.13	43.37	43.02	43.26	89,461,940	+0.20(+0.46%)
Jan 03, 2018		43.64	42.99	43.06	117,963,748	-0.01(-0.02%)

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.