Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	41.53	42.25	41.14	41.61	162,686,388	+0.30(+0.72%)
Jan 30, 2019	40.81	41.54	40.06	41.31	244,213,100	+2.64(+6.83%)
Jan 29, 2019	39.06	39.53	38.53	38.67	163,688,164	-0.41(-1.04%)
Jan 28, 2019	38.95	39.08	38.42	39.08	104,649,608	-0.36(-0.93%)
Jan 25, 2019	38.87	39.53	38.58	39.44	134,191,200	+1.27(+3.31%)
Jan 24, 2019	38.53	38.62	37.94	38.17	101,703,808	-0.31(-0.79%)
Jan 23, 2019	38.54	38.78	37.92	38.48	92,461,108	+0.15(+0.40%)
Jan 22, 2019	39.10	39.18	38.15	38.33	121,511,168	-0.88(-2.24%)
Jan 18, 2019	39.38	39.47	38.99	39.21	135,004,000	+0.24(+0.62%)
Jan 17, 2019	38.55	39.42	38.31	38.97	118,533,608	+0.23(+0.59%)
Jan 16, 2019	38.27	38.97	38.25	38.74	122,204,952	+0.47(+1.22%)
Jan 15, 2019	37.57	38.35	37.51	38.27	114,699,544	+0.77(+2.05%)
Jan 14, 2019	37.71	37.82	37.30	37.50	129,591,368	-0.57(-1.50%)
Jan 11, 2019	38.22	38.42	37.88	38.07	108,092,800	-0.38(-0.98%)
Jan 10, 2019	38.12	38.49	37.72	38.45	142,697,512	+0.12(+0.32%)
Jan 09, 2019	37.82	38.63	37.41	38.33	180,193,648	+0.64(+1.70%)
Jan 08, 2019	37.39	37.96	37.13	37.69	163,545,452	+0.71(+1.91%)
Jan 07, 2019	37.17	37.21	36.47	36.98	218,774,600	-0.08(-0.22%)
Jan 04, 2019	36.13	37.14	35.95	37.06	234,428,000	+1.52(+4.27%)
Jan 03, 2019	35.99	36.43	35.50	35.55	364,977,080	-1.10(-3.01%)
Jan 02, 2019	38.72	39.71	38.56	36.65	146,277,640	-2.78(-7.06%)
Dec 31, 2018	39.63	39.84	39.12	39.44	140,013,600	+0.38(+0.97%)
Dec 28, 2018	39.38	39.63	38.64	39.06	169,165,600	+0.02(+0.05%)
Dec 27, 2018	38.96	39.19	37.52	39.04	206,808,488	-0.26(-0.65%)
Dec 26, 2018	37.08	39.31	36.68	39.29	232,900,624	+2.58(+7.04%)
Dec 24, 2018	37.04	37.89	36.65	36.71	148,676,800	-0.97(-2.59%)
Dec 21, 2018	39.22	39.54	37.41	37.68	382,977,200	-1.53(-3.89%)
Dec 20, 2018	40.10	40.53	38.83	39.21	258,721,948	-0.98(-2.44%)
Dec 19, 2018	41.50	41.86	39.77	40.19	195,568,476	-1.33(-3.20%)
Dec 18, 2018	41.35	41.88	41.10	41.52	135,181,776	+0.53(+1.30%)
Dec 17, 2018	41.36	42.09	40.68	40.99	173,347,012	-0.38(-0.93%)
Dec 14, 2018	42.25	42.27	41.32	41.37	162,814,800	-1.37(-3.20%)
Dec 13, 2018	42.62	43.14	42.39	42.74	127,416,388	+0.36(+0.86%)
Dec 12, 2018	42.60	42.98	42.26	42.38	141,966,444	+0.22(+0.52%)
Dec 11, 2018	42.92	42.95	41.75	42.16	183,999,448	-0.24(-0.57%)
Dec 10, 2018	41.25	42.52	40.83	42.40	247,861,348	+0.28(+0.66%)
Dec 07, 2018	43.37	43.62	42.08	42.12	169,126,400	-1.56(-3.57%)
Dec 06, 2018	42.94	43.70	42.60	43.68	171,251,912	-0.49(-1.11%)
Dec 04, 2018	45.24	45.60	44.07	44.17	165,376,800	-2.03(-4.40%)
Dec 03, 2018	46.12	46.24	45.30	46.21	162,623,088	+1.56(+3.49%)
Nov 30, 2018	45.07	45.08	44.26	44.65	158,126,000	-0.24(-0.54%)
Nov 29, 2018	45.67	45.70	44.42	44.89	166,123,748	-0.35(-0.77%)
Nov 28, 2018	44.18	45.32	43.73	45.24	184,028,900	+1.67(+3.85%)
Nov 27, 2018	42.88	43.69	42.72	43.56	165,055,952	-0.09(-0.22%)
Nov 26, 2018	43.56	43.74	42.56	43.65	178,986,936	+0.58(+1.35%)
Nov 23, 2018	43.74	44.15	43.03	43.07	94,495,592	-1.12(-2.54%)
Nov 21, 2018		44.20	44.20	44.20	0	-0.05(-0.11%)
Nov 20, 2018	44.59	45.37	43.88	44.24	270,953,300	-2.22(-4.78%)
Nov 19, 2018	47.50	47.67	46.25	46.47	166,750,348	-1.92(-3.96%)
Nov 16, 2018	47.62	48.74	47.37	48.38	147,712,800	+0.53(+1.11%)
Nov 15, 2018	47.10	47.99	46.72	47.85	185,689,164	+1.15(+2.47%)
Nov 14, 2018	48.47	48.62	46.48	46.70	242,664,848	-1.36(-2.82%)
Nov 13, 2018	47.91	49.29	47.86	48.06	187,253,688	-0.49(-1.00%)
Nov 12, 2018	49.75	49.96	48.45	48.54	204,145,448	-2.58(-5.04%)
Nov 09, 2018	51.39	51.50	50.56	51.12	137,462,800	-1.01(-1.93%)
Nov 08, 2018	52.49	52.53	51.69	52.12	101,196,244	-0.36(-0.70%)
Nov 07, 2018	51.49	52.51	51.03	52.49	133,428,924	+1.54(+3.03%)
Nov 06, 2018	50.48	51.18	50.42	50.94	127,244,736	+0.55(+1.08%)
Nov 05, 2018	51.08	51.10	49.54	50.40	264,435,416	-1.47(-2.84%)
Nov 02, 2018	52.39	53.41	51.36	51.87	365,314,400	-3.69(-6.63%)

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.