Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apple
(NQ:
AAPL
)
145.93
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Jan 27, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
101.05
104.52
99.03
104.37
381,087,616
+9.89(+10.47%)
Jul 30, 2020
92.51
94.58
92.10
94.48
159,847,808
+1.13(+1.21%)
Jul 29, 2020
92.08
93.53
92.04
93.35
91,862,176
+1.76(+1.92%)
Jul 28, 2020
92.69
92.86
91.59
91.59
105,411,992
-1.53(-1.64%)
Jul 27, 2020
92.04
93.21
91.81
93.12
123,266,952
+2.16(+2.37%)
Jul 24, 2020
89.37
91.31
87.56
90.96
188,804,000
-0.23(-0.25%)
Jul 23, 2020
95.27
95.35
90.37
91.19
200,399,632
-4.35(-4.55%)
Jul 22, 2020
94.97
96.23
94.88
95.54
90,533,616
+0.27(+0.28%)
Jul 21, 2020
97.40
97.48
95.02
95.27
105,449,024
-1.33(-1.38%)
Jul 20, 2020
94.70
96.74
94.35
96.60
91,860,896
+1.99(+2.11%)
Jul 17, 2020
95.26
95.42
94.13
94.61
93,859,736
-0.19(-0.20%)
Jul 16, 2020
94.84
95.67
94.20
94.80
112,488,784
-1.18(-1.23%)
Jul 15, 2020
97.23
97.48
94.77
95.98
155,809,696
+0.66(+0.69%)
Jul 14, 2020
93.15
95.52
92.20
95.33
173,945,392
+1.55(+1.65%)
Jul 13, 2020
95.53
98.17
93.56
93.78
194,965,520
-0.43(-0.46%)
Jul 10, 2020
93.64
94.27
93.02
94.21
91,895,120
+0.23(+0.25%)
Jul 09, 2020
94.55
94.60
92.99
93.98
127,767,672
+0.20(+0.22%)
Jul 08, 2020
92.50
93.77
92.41
93.77
119,056,792
+1.97(+2.15%)
Jul 07, 2020
92.18
92.97
91.40
91.80
114,348,944
+0.00(+0.01%)
Jul 06, 2020
90.85
92.27
90.82
91.80
120,634,656
+2.39(+2.68%)
Jul 02, 2020
90.32
90.97
89.29
89.41
116,110,728
+0.00(+0.00%)
Jul 01, 2020
89.65
90.20
89.36
89.41
112,647,856
-0.17(-0.19%)
Jun 30, 2020
88.42
89.86
88.40
89.57
142,704,832
+0.74(+0.83%)
Jun 29, 2020
86.74
88.93
86.25
88.83
132,892,416
+2.00(+2.30%)
Jun 26, 2020
89.48
89.70
86.68
86.83
208,981,632
-2.75(-3.07%)
Jun 25, 2020
88.57
89.62
87.80
89.58
139,876,448
+1.17(+1.33%)
Jun 24, 2020
89.62
90.55
88.03
88.41
195,939,936
-1.59(-1.77%)
Jun 23, 2020
89.38
91.44
88.95
90.00
215,860,432
+1.57(+1.78%)
Jun 22, 2020
86.27
88.43
86.22
88.43
137,706,512
+2.55(+2.97%)
Jun 19, 2020
87.08
87.55
84.75
85.87
269,275,104
-0.49(-0.57%)
Jun 18, 2020
86.29
86.79
85.75
86.37
98,468,216
+0.03(+0.04%)
Jun 17, 2020
87.20
87.27
86.21
86.33
116,339,352
-0.12(-0.14%)
Jun 16, 2020
86.30
86.73
84.64
86.45
168,236,256
+2.23(+2.65%)
Jun 15, 2020
81.83
84.88
81.66
84.22
141,170,480
+1.03(+1.24%)
Jun 12, 2020
84.64
85.40
82.07
83.19
203,778,096
+0.33(+0.39%)
Jun 11, 2020
85.77
86.20
82.38
82.86
204,955,776
-3.57(-4.13%)
Jun 10, 2020
85.42
87.11
84.98
86.44
169,437,552
+1.97(+2.33%)
Jun 09, 2020
81.56
84.86
81.52
84.46
150,316,832
+2.59(+3.16%)
Jun 08, 2020
81.09
81.91
80.37
81.88
97,333,928
+0.48(+0.59%)
Jun 05, 2020
79.40
81.46
79.37
81.40
139,740,704
+2.25(+2.85%)
Jun 04, 2020
79.65
79.95
78.77
79.14
89,094,200
-0.69(-0.86%)
Jun 03, 2020
79.72
80.10
79.14
79.83
106,320,440
+0.44(+0.55%)
Jun 02, 2020
78.76
79.42
78.31
79.39
89,047,168
+0.37(+0.46%)
Jun 01, 2020
78.02
79.15
77.89
79.03
82,382,592
+0.96(+1.23%)
May 29, 2020
78.39
78.86
77.71
78.07
156,385,376
-0.08(-0.10%)
May 28, 2020
77.78
79.42
77.50
78.14
136,098,864
+0.03(+0.04%)
May 27, 2020
77.63
78.26
76.88
78.11
114,945,024
+0.34(+0.44%)
May 26, 2020
79.43
79.62
77.71
77.77
127,700,976
-0.53(-0.68%)
May 22, 2020
77.54
78.39
77.43
78.30
83,287,296
+0.59(+0.76%)
May 21, 2020
78.25
78.79
77.56
77.71
104,508,888
-0.67(-0.86%)
May 20, 2020
77.76
78.46
77.64
78.39
113,464,328
+1.50(+1.94%)
May 19, 2020
77.35
78.21
76.86
76.89
103,472,944
-0.45(-0.58%)
May 18, 2020
76.90
77.71
76.20
77.34
137,763,328
+1.78(+2.36%)
May 15, 2020
73.75
75.60
73.71
75.56
169,366,752
-0.45(-0.59%)
May 14, 2020
74.77
76.07
74.04
76.01
161,622,448
+0.46(+0.61%)
May 13, 2020
76.65
77.58
74.45
75.54
204,111,696
-0.92(-1.21%)
May 12, 2020
78.04
78.50
76.34
76.46
164,828,160
-0.88(-1.14%)
May 11, 2020
75.65
77.85
75.44
77.35
148,424,672
+1.20(+1.57%)
May 08, 2020
75.05
76.20
74.72
76.15
136,480,192
+1.77(+2.38%)
May 07, 2020
74.25
74.73
73.95
74.38
117,455,920
+0.76(+1.03%)
May 06, 2020
73.51
74.26
73.19
73.62
145,178,992
+0.75(+1.03%)
May 05, 2020
72.25
73.71
72.11
72.87
150,746,336
+1.08(+1.50%)
May 04, 2020
70.81
71.92
70.11
71.79
136,310,208
+1.00(+1.41%)
May 01, 2020
70.10
73.22
70.00
70.79
245,646,064
-1.16(-1.61%)
Apr 30, 2020
71.01
72.12
70.61
71.95
186,374,560
+1.49(+2.11%)
Apr 29, 2020
69.72
70.93
69.52
70.46
139,887,488
+2.24(+3.28%)
Apr 28, 2020
69.81
69.99
68.13
68.22
114,224,672
-1.12(-1.62%)
Apr 27, 2020
69.01
69.68
68.55
69.34
119,495,592
+0.05(+0.07%)
Apr 24, 2020
67.88
69.30
67.83
69.29
129,152,840
+1.94(+2.89%)
Apr 23, 2020
67.56
69.00
67.31
67.35
127,302,032
-0.17(-0.25%)
Apr 22, 2020
67.00
68.05
66.66
67.52
119,387,184
+1.80(+2.74%)
Apr 21, 2020
67.66
67.89
65.00
65.72
184,695,968
-2.10(-3.09%)
Apr 20, 2020
68.06
68.98
67.80
67.81
132,642,832
-1.44(-2.08%)
Apr 17, 2020
69.72
70.27
67.80
69.25
219,749,024
-0.95(-1.36%)
Apr 16, 2020
70.37
70.57
69.14
70.20
159,804,944
+0.55(+0.79%)
Apr 15, 2020
69.35
70.12
68.72
69.65
133,812,536
-0.64(-0.91%)
Apr 14, 2020
68.57
70.59
68.09
70.29
198,785,888
+3.38(+5.05%)
Apr 13, 2020
65.70
67.02
65.10
66.91
133,583,000
+1.29(+1.96%)
Apr 09, 2020
65.80
66.14
64.82
65.63
165,505,168
+0.47(+0.72%)
Apr 08, 2020
64.34
65.47
63.97
65.16
172,172,656
+1.63(+2.56%)
Apr 07, 2020
65.97
66.53
63.42
63.53
206,969,584
-0.74(-1.16%)
Apr 06, 2020
61.44
64.43
61.07
64.27
205,662,672
+5.16(+8.72%)
Apr 03, 2020
59.46
60.17
58.52
59.12
132,594,920
-0.86(-1.44%)
Apr 02, 2020
58.85
60.03
58.01
59.98
169,271,504
+0.98(+1.67%)
Apr 01, 2020
60.36
60.91
58.56
58.99
179,745,648
-3.28(-5.26%)
Mar 31, 2020
62.59
64.28
61.71
62.27
200,909,488
-0.13(-0.20%)
Mar 30, 2020
61.40
62.57
61.07
62.40
171,383,952
+1.73(+2.85%)
Mar 27, 2020
61.89
62.66
60.50
60.67
208,485,184
-2.40(-3.80%)
Mar 26, 2020
60.53
63.35
60.33
63.06
257,589,536
+2.94(+4.89%)
Mar 25, 2020
61.40
63.24
59.82
60.12
309,685,824
-0.24(-0.40%)
Mar 24, 2020
57.88
60.65
57.38
60.37
293,022,688
+5.42(+9.87%)
Mar 23, 2020
55.85
55.96
52.06
54.94
343,280,768
-1.19(-2.12%)
Mar 20, 2020
60.53
61.67
55.83
56.14
410,089,888
-3.81(-6.35%)
Mar 19, 2020
60.58
61.92
59.41
59.94
277,348,224
-0.41(-0.67%)
Mar 18, 2020
58.72
61.22
58.07
60.35
305,872,320
-1.57(-2.54%)
Mar 17, 2020
60.61
63.08
58.38
61.92
330,505,632
+1.92(+3.21%)
Mar 16, 2020
59.25
63.44
58.77
60.00
328,759,008
-8.07(-11.86%)
Mar 13, 2020
64.87
68.55
61.94
68.07
378,481,504
+8.92(+15.09%)
Mar 12, 2020
62.67
66.12
59.15
59.15
426,459,744
-8.30(-12.31%)
Mar 11, 2020
67.93
68.87
66.57
67.45
261,365,952
-2.43(-3.47%)
Mar 10, 2020
67.87
70.14
65.96
69.87
291,003,264
+4.69(+7.20%)
Mar 09, 2020
64.59
68.10
64.40
65.18
291,737,088
-5.60(-7.91%)
Mar 06, 2020
69.06
71.22
68.87
70.78
230,904,640
-0.95(-1.33%)
Mar 05, 2020
72.37
73.35
71.36
71.73
191,001,760
-2.40(-3.24%)
Mar 04, 2020
72.59
74.30
71.78
74.14
223,236,144
+3.29(+4.64%)
Mar 03, 2020
74.36
74.44
69.99
70.85
325,415,616
-2.32(-3.18%)
Mar 02, 2020
69.13
73.82
68.01
73.17
347,779,232
+6.23(+9.31%)
Feb 28, 2020
63.00
68.18
62.78
66.94
435,808,096
+0.60(+0.91%)
Feb 27, 2020
68.84
70.04
66.84
66.34
326,019,328
-5.33(-7.43%)
Feb 26, 2020
70.17
72.95
70.16
71.66
202,193,360
+1.07(+1.51%)
Feb 25, 2020
73.70
74.08
70.07
70.60
235,093,120
-2.42(-3.31%)
Feb 24, 2020
72.79
74.49
70.83
73.02
225,959,408
-3.64(-4.75%)
Feb 21, 2020
78.02
78.47
76.04
76.66
132,416,872
-1.60(-2.05%)
Feb 20, 2020
79.01
79.50
77.92
78.26
102,315,480
-0.98(-1.24%)
Feb 19, 2020
78.36
79.48
78.36
79.25
95,756,872
+1.13(+1.45%)
Feb 18, 2020
77.23
78.30
77.04
78.12
155,750,880
-1.46(-1.83%)
Feb 14, 2020
79.52
79.83
79.06
79.57
81,788,240
+0.02(+0.02%)
Feb 13, 2020
79.39
79.89
79.18
79.55
96,479,216
-0.57(-0.71%)
Feb 12, 2020
78.72
80.13
78.72
80.13
115,313,392
+1.86(+2.37%)
Feb 11, 2020
79.24
79.32
78.05
78.27
96,170,440
-0.48(-0.60%)
Feb 10, 2020
76.94
78.74
76.86
78.74
111,381,832
+0.37(+0.47%)
Feb 07, 2020
78.94
79.19
77.87
78.37
120,143,984
-1.08(-1.36%)
Feb 06, 2020
78.80
79.45
78.24
79.45
107,359,120
+0.92(+1.17%)
Feb 05, 2020
79.04
79.34
77.92
78.53
121,415,664
+0.64(+0.82%)
Feb 04, 2020
77.03
78.09
76.62
77.90
139,463,952
+2.49(+3.30%)
Feb 03, 2020
74.34
76.59
73.83
75.41
177,845,312
-0.21(-0.27%)
Jan 31, 2020
78.40
78.83
75.32
75.61
204,243,648
-3.51(-4.43%)
Jan 30, 2020
78.31
79.18
77.87
79.12
129,460,416
-0.11(-0.14%)
Jan 29, 2020
79.26
80.09
78.51
79.24
221,242,128
+1.62(+2.09%)
Jan 28, 2020
76.37
77.79
76.27
77.61
164,660,896
+2.12(+2.81%)
Jan 27, 2020
75.75
76.17
74.48
75.49
165,254,960
-2.27(-2.92%)
Jan 24, 2020
78.24
78.99
77.57
77.76
149,955,360
-0.22(-0.29%)
Jan 23, 2020
77.67
78.07
77.11
77.99
106,719,568
+0.37(+0.48%)
Jan 22, 2020
77.83
78.17
77.52
77.61
103,940,392
+0.26(+0.34%)
Jan 21, 2020
77.49
77.94
77.20
77.35
113,238,744
-0.52(-0.66%)
Jan 17, 2020
77.27
77.87
76.95
77.87
141,031,136
+0.85(+1.11%)
Jan 16, 2020
76.61
77.13
76.24
77.01
111,121,704
+0.95(+1.25%)
Jan 15, 2020
76.19
77.08
75.62
76.06
124,499,200
-0.33(-0.43%)
Jan 14, 2020
77.37
77.58
76.26
76.39
165,734,688
-1.05(-1.35%)
Jan 13, 2020
76.13
77.46
76.01
77.43
124,366,496
+1.62(+2.14%)
Jan 10, 2020
75.88
76.39
75.31
75.81
144,154,736
+0.17(+0.23%)
Jan 09, 2020
75.06
75.84
74.81
75.64
174,076,368
+1.57(+2.12%)
Jan 08, 2020
72.60
74.38
72.60
74.07
135,196,032
+1.17(+1.61%)
Jan 07, 2020
73.25
73.51
72.67
72.90
111,508,416
-0.32(-0.43%)
Jan 06, 2020
71.77
73.28
71.52
73.21
121,147,728
+0.55(+0.76%)
Jan 03, 2020
72.59
73.43
72.44
72.66
149,953,312
-0.71(-0.97%)
Jan 02, 2020
72.37
73.44
72.12
73.38
138,640,368
+1.64(+2.28%)
Dec 31, 2019
70.90
71.75
70.73
71.74
103,346,128
+0.52(+0.73%)
Dec 30, 2019
70.72
71.50
69.68
71.22
147,476,448
+0.42(+0.59%)
Dec 27, 2019
71.12
71.82
70.39
70.80
149,785,904
-0.03(-0.04%)
Dec 26, 2019
69.58
70.84
69.55
70.83
95,294,480
+1.38(+1.98%)
Dec 24, 2019
69.55
69.60
69.12
69.45
49,609,628
+0.07(+0.09%)
Dec 23, 2019
68.53
69.44
68.49
69.38
100,877,240
+1.11(+1.63%)
Dec 20, 2019
68.95
69.05
68.05
68.27
282,571,904
-0.14(-0.21%)
Dec 19, 2019
68.28
68.69
68.15
68.41
100,664,040
+0.07(+0.10%)
Dec 18, 2019
68.36
68.87
68.19
68.34
118,736,368
-0.16(-0.24%)
Dec 17, 2019
68.30
68.84
68.11
68.50
116,827,904
+0.13(+0.20%)
Dec 16, 2019
67.67
68.60
67.67
68.37
131,177,360
+1.15(+1.71%)
Dec 13, 2019
66.32
67.26
66.19
67.22
136,850,656
+0.90(+1.36%)
Dec 12, 2019
65.42
66.59
65.31
66.32
140,534,432
+0.17(+0.25%)
Dec 11, 2019
65.67
66.23
65.59
66.15
80,594,120
+0.56(+0.85%)
Dec 10, 2019
65.62
65.98
64.95
65.59
92,529,688
+0.38(+0.58%)
Dec 09, 2019
65.96
66.16
64.72
65.21
131,029,256
-0.93(-1.40%)
Dec 06, 2019
65.35
66.21
65.30
66.13
108,666,608
+1.25(+1.93%)
Dec 05, 2019
64.44
64.96
64.19
64.88
76,160,272
+0.94(+1.47%)
Dec 04, 2019
63.78
64.33
63.68
63.94
68,755,784
+0.56(+0.88%)
Dec 03, 2019
63.11
63.40
62.61
63.38
120,075,312
-1.15(-1.78%)
Dec 02, 2019
65.29
65.53
64.36
64.53
96,696,808
-0.75(-1.16%)
Nov 29, 2019
65.13
65.47
64.96
65.29
47,704,604
-0.14(-0.22%)
Nov 27, 2019
64.88
65.47
64.82
65.43
67,073,304
+0.71(+1.09%)
Nov 26, 2019
65.21
65.27
64.13
64.73
107,665,000
-0.35(-0.53%)
Nov 25, 2019
64.18
65.09
64.13
65.07
85,981,144
+1.12(+1.75%)
Nov 22, 2019
64.15
64.30
63.72
63.95
66,848,584
-0.06(-0.09%)
Nov 21, 2019
64.42
64.50
63.81
64.01
124,128,216
-0.29(-0.45%)
Nov 20, 2019
64.87
65.00
63.62
64.30
108,719,296
-0.76(-1.16%)
Nov 19, 2019
65.45
65.47
64.84
65.06
77,943,288
-0.20(-0.30%)
Nov 18, 2019
64.94
65.33
64.55
65.25
88,726,656
+0.33(+0.50%)
Nov 15, 2019
64.42
64.93
64.25
64.93
102,715,760
+0.76(+1.19%)
Nov 14, 2019
64.43
64.71
64.03
64.16
91,289,264
-0.45(-0.69%)
Nov 13, 2019
63.79
64.69
63.78
64.61
105,557,808
+0.65(+1.02%)
Nov 12, 2019
63.90
64.20
63.74
63.96
89,341,048
-0.10(-0.15%)
Nov 11, 2019
63.10
64.12
63.10
64.06
83,749,480
+0.50(+0.79%)
Nov 08, 2019
63.20
63.63
62.75
63.55
71,716,344
+0.17(+0.27%)
Nov 07, 2019
63.21
63.60
63.06
63.38
97,034,576
+0.72(+1.15%)
Nov 06, 2019
62.54
62.72
62.20
62.66
77,792,888
+0.12(+0.19%)
Nov 05, 2019
62.61
62.89
62.43
62.54
81,879,456
-0.18(-0.29%)
Nov 04, 2019
62.68
62.80
62.20
62.72
105,595,168
+0.41(+0.66%)
Nov 01, 2019
60.78
62.34
60.69
62.31
155,114,688
+1.72(+2.84%)
Oct 31, 2019
60.22
60.69
57.79
60.59
142,771,440
+1.34(+2.26%)
Oct 30, 2019
59.62
59.75
58.75
59.25
127,470,600
-0.01(-0.01%)
Oct 29, 2019
60.64
60.83
59.08
59.26
146,514,352
-1.40(-2.31%)
Oct 28, 2019
60.26
60.71
60.09
60.66
99,056,872
+0.60(+1.00%)
Oct 25, 2019
59.23
60.10
59.16
60.06
75,416,488
+0.73(+1.23%)
Oct 24, 2019
59.56
59.63
58.90
59.33
73,463,992
+0.10(+0.16%)
Oct 23, 2019
58.79
59.25
58.75
59.23
81,705,040
+0.78(+1.34%)
Oct 22, 2019
58.74
58.99
58.36
58.45
93,010,280
-0.13(-0.23%)
Oct 21, 2019
57.85
58.70
57.80
58.58
91,770,208
+1.00(+1.73%)
Oct 18, 2019
57.14
57.87
57.07
57.58
100,082,488
+0.28(+0.48%)
Oct 17, 2019
57.26
57.52
56.88
57.31
70,886,912
+0.22(+0.39%)
Oct 16, 2019
56.84
57.30
56.80
57.09
79,107,848
-0.29(-0.50%)
Oct 15, 2019
57.58
57.88
57.21
57.37
94,466,888
-0.08(-0.14%)
Oct 14, 2019
57.21
58.00
57.16
57.45
100,139,896
-0.08(-0.14%)
Oct 11, 2019
56.74
57.88
56.58
57.53
172,394,736
+1.49(+2.66%)
Oct 10, 2019
55.52
56.13
55.36
56.04
118,742,912
+0.75(+1.35%)
Oct 09, 2019
55.30
55.48
54.96
55.30
77,836,520
+0.64(+1.17%)
Oct 08, 2019
55.00
55.55
54.64
54.66
120,133,432
-0.65(-1.17%)
Oct 07, 2019
55.11
56.00
55.01
55.30
126,770,240
+0.01(+0.02%)
Oct 04, 2019
54.96
55.41
54.53
55.29
142,691,984
+1.61(+3.01%)
Oct 03, 2019
53.20
53.82
52.40
53.68
124,543,872
+0.35(+0.65%)
Oct 02, 2019
54.33
54.46
53.08
53.33
146,755,840
-1.37(-2.51%)
Oct 01, 2019
54.82
55.59
54.61
54.70
148,536,240
+0.15(+0.28%)
Sep 30, 2019
53.78
54.70
53.78
54.55
108,014,168
+1.25(+2.35%)
Sep 27, 2019
53.72
53.82
52.92
53.30
104,122,808
-0.26(-0.49%)
Sep 26, 2019
53.59
53.81
53.30
53.56
78,344,056
-0.25(-0.46%)
Sep 25, 2019
53.23
53.95
52.89
53.81
92,251,080
+0.66(+1.24%)
Sep 24, 2019
53.84
54.19
52.90
53.15
129,006,792
-0.13(-0.24%)
Sep 23, 2019
53.33
53.55
53.01
53.27
79,676,704
+0.24(+0.45%)
Sep 20, 2019
53.92
54.21
52.97
53.03
238,030,048
-0.79(-1.46%)
Sep 19, 2019
54.08
54.50
53.68
53.82
91,040,160
-0.44(-0.81%)
Sep 18, 2019
53.84
54.28
53.45
54.26
105,235,336
+0.50(+0.94%)
Sep 17, 2019
53.58
53.79
53.37
53.76
75,461,296
+0.19(+0.36%)
Sep 16, 2019
53.03
53.62
52.99
53.56
86,822,840
+0.28(+0.53%)
Sep 13, 2019
53.59
53.78
52.86
53.28
163,251,568
-1.06(-1.95%)
Sep 12, 2019
54.75
55.15
54.28
54.34
132,226,816
-0.12(-0.22%)
Sep 11, 2019
53.12
54.49
53.03
54.46
180,888,784
+1.68(+3.18%)
Sep 10, 2019
52.09
52.80
51.57
52.78
130,389,832
+0.62(+1.18%)
Sep 09, 2019
52.33
52.72
51.41
52.17
112,089,048
+0.22(+0.43%)
Sep 06, 2019
52.14
52.23
51.76
51.94
79,493,344
-0.00(-0.01%)
Sep 05, 2019
51.64
52.12
51.52
51.95
98,241,000
+1.07(+2.10%)
Sep 04, 2019
50.76
51.02
50.50
50.88
78,874,136
+0.78(+1.56%)
Sep 03, 2019
50.28
50.41
49.74
50.10
82,276,160
-0.74(-1.46%)
Aug 30, 2019
51.19
51.26
50.47
50.84
86,884,640
-0.07(-0.13%)
Aug 29, 2019
50.78
50.98
50.33
50.91
86,213,456
+0.85(+1.69%)
Aug 28, 2019
49.71
50.11
49.52
50.06
65,482,364
+0.33(+0.67%)
Aug 27, 2019
50.63
50.80
49.57
49.73
106,292,384
-0.57(-1.13%)
Aug 26, 2019
50.14
50.47
49.95
50.29
106,987,472
+0.94(+1.90%)
Aug 23, 2019
51.01
51.65
48.96
49.36
192,481,744
-2.39(-4.62%)
Aug 22, 2019
51.93
52.23
51.33
51.75
91,390,840
-0.04(-0.08%)
Aug 21, 2019
51.88
52.04
51.54
51.79
88,479,192
+0.56(+1.08%)
Aug 20, 2019
51.36
51.97
51.23
51.24
110,420,880
+0.00(+0.00%)
Aug 19, 2019
51.30
51.81
51.15
51.23
100,277,632
+0.94(+1.86%)
Aug 16, 2019
49.76
50.46
49.65
50.30
118,296,952
+1.04(+2.10%)
Aug 15, 2019
49.75
49.97
48.63
49.26
114,419,056
-0.12(-0.25%)
Aug 14, 2019
49.48
50.28
49.34
49.38
149,878,240
-1.52(-2.98%)
Aug 13, 2019
48.96
51.67
48.92
50.90
195,077,248
+2.07(+4.23%)
Aug 12, 2019
48.62
49.21
48.51
48.83
92,284,976
-0.12(-0.25%)
Aug 09, 2019
49.03
49.39
48.54
48.96
101,078,504
-0.41(-0.82%)
Aug 08, 2019
48.58
49.39
48.38
49.36
111,223,976
+1.07(+2.21%)
Aug 07, 2019
47.42
48.42
47.03
48.30
137,449,376
+0.50(+1.04%)
Aug 06, 2019
47.63
48.06
47.08
47.80
147,568,304
+0.89(+1.89%)
Aug 05, 2019
48.04
48.20
46.73
46.91
215,591,152
-2.59(-5.23%)
Aug 02, 2019
49.87
50.09
48.93
49.51
168,400,608
-1.07(-2.12%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit