Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	42.54	43.08	42.31	43.06	102,146,300	+0.76(+1.79%)
Dec 29, 2017		42.31	42.31	42.31	0	-0.46(-1.08%)
Dec 28, 2017	42.75	42.96	42.62	42.77	65,871,248	+0.12(+0.28%)
Dec 27, 2017	42.53	42.70	42.43	42.65	85,926,552	+0.01(+0.02%)
Dec 26, 2017	42.70	42.87	42.42	42.64	132,663,052	-1.11(-2.54%)
Dec 22, 2017	43.67	43.86	43.62	43.75	65,397,776	+0.00(+0.00%)
Dec 21, 2017	43.54	44.01	43.53	43.75	83,409,508	+0.16(+0.38%)
Dec 20, 2017	43.72	43.85	43.31	43.59	93,847,668	-0.05(-0.11%)
Dec 19, 2017	43.76	43.85	43.52	43.63	109,612,624	-0.47(-1.07%)
Dec 18, 2017	43.72	44.30	43.72	44.10	117,568,460	+0.61(+1.41%)
Dec 15, 2017	43.41	43.54	43.12	43.49	160,677,228	+0.44(+1.02%)
Dec 14, 2017	43.10	43.28	42.91	43.05	81,806,296	-0.01(-0.03%)
Dec 13, 2017	43.12	43.38	43.04	43.07	93,623,744	+0.14(+0.33%)
Dec 12, 2017	43.04	43.10	42.87	42.92	77,599,360	-0.24(-0.56%)
Dec 11, 2017	42.30	43.22	42.20	43.17	140,077,336	+0.83(+1.95%)
Dec 08, 2017	42.62	42.75	42.21	42.34	93,420,924	+0.01(+0.03%)
Dec 07, 2017	42.26	42.61	42.23	42.33	102,637,784	+0.08(+0.18%)
Dec 06, 2017		42.55	41.62	42.25	113,654,956	-0.16(-0.37%)
Dec 05, 2017	42.26	42.88	42.10	42.41	109,358,244	-0.04(-0.09%)
Dec 04, 2017		43.15	42.41	42.45	130,073,732	-0.31(-0.73%)
Dec 01, 2017	42.49	42.92	42.26	42.76	159,037,152	-0.20(-0.47%)
Nov 30, 2017	42.61	43.03	42.11	42.96	165,980,848	+0.59(+1.40%)
Nov 29, 2017	43.16	43.23	41.79	42.37	165,931,860	-0.90(-2.07%)
Nov 28, 2017	43.58	43.72	42.97	43.27	105,670,640	-0.25(-0.59%)
Nov 27, 2017	43.76	43.77	43.33	43.52	82,774,312	-0.22(-0.50%)
Nov 24, 2017	43.78	43.88	43.66	43.74	56,106,692	+0.00(+0.01%)
Nov 22, 2017	43.34	43.75	43.26	43.74	102,355,700	+0.46(+1.05%)
Nov 21, 2017	42.70	43.42	42.70	43.28	100,439,932	+0.79(+1.86%)
Nov 20, 2017	42.57	42.64	42.39	42.49	64,935,724	-0.04(-0.10%)
Nov 17, 2017	42.76	42.85	42.41	42.54	87,598,176	-0.24(-0.56%)
Nov 16, 2017	42.79	42.97	42.58	42.78	94,463,596	+0.51(+1.19%)
Nov 15, 2017	42.49	42.58	42.10	42.27	116,464,932	-0.56(-1.32%)
Nov 14, 2017	43.26	43.37	42.79	42.83	98,847,252	-0.66(-1.51%)
Nov 13, 2017	43.38	43.62	43.35	43.49	67,861,508	-0.17(-0.40%)
Nov 10, 2017	43.78	43.85	43.57	43.67	100,582,000	-0.30(-0.69%)
Nov 09, 2017	43.78	44.02	43.28	43.97	117,740,408	-0.09(-0.20%)
Nov 08, 2017	43.67	44.06	43.58	44.06	97,518,732	+0.36(+0.82%)
Nov 07, 2017	43.48	43.81	43.41	43.70	97,380,028	+0.14(+0.32%)
Nov 06, 2017	43.09	43.75	42.94	43.56	139,988,260	+0.44(+1.01%)
Nov 03, 2017	43.50	43.56	42.78	43.12	237,594,524	+1.10(+2.61%)
Nov 02, 2017	41.65	42.12	41.32	42.03	164,738,136	+0.31(+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.