StockSelector.com
  Research, Select, & Monitor Friday, December 06, 2019 8:19:01 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Apple, Inc.$265.58$3.841.47%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/11/2019 to 12/5/2019 
Date Open High Low Close Volume
12/5/2019 263.790 265.890 262.730 265.580 18,661,300
12/4/2019 261.070 263.310 260.680 261.740 16,810,300
12/3/2019 258.310 259.530 256.290 259.450 29,377,200
12/2/2019 267.270 268.250 263.450 264.160 23,693,500
11/29/2019 266.600 268.000 265.900 267.250 11,654,300
11/27/2019 265.580 267.980 265.310 267.840 16,386,100
11/26/2019 266.940 267.160 262.500 264.290 26,334,800
11/25/2019 262.710 266.440 262.520 266.370 21,029,500
11/22/2019 262.590 263.180 260.840 261.780 16,331,200
11/21/2019 263.690 264.005 261.180 262.010 30,348,700
11/19/2019 267.900 268.000 265.393 266.290 19,069,500
11/18/2019 265.800 267.430 264.230 267.100 21,700,800
11/15/2019 263.680 265.780 263.010 265.760 25,093,600
11/14/2019 263.750 264.880 262.100 262.640 22,395,500
11/13/2019 261.130 264.780 261.070 264.470 25,810,000
11/12/2019 261.550 262.790 260.920 261.810 21,833,700
11/11/2019 258.300 262.470 258.280 262.200 20,507,400
11/8/2019 258.690 260.440 256.850 260.140 17,520,400
11/7/2019 258.740 260.350 258.110 259.430 23,720,400
11/6/2019 256.770 257.490 255.365 257.240 18,966,100
11/5/2019 257.050 258.190 256.320 257.130 19,974,400
11/4/2019 257.330 257.845 255.380 257.500 25,817,900
11/1/2019 249.540 255.930 249.160 255.820 37,781,300
10/31/2019 247.240 249.170 237.260 248.760 34,790,500
10/30/2019 244.760 245.300 241.210 243.260 31,130,500
10/29/2019 248.970 249.750 242.570 243.290 35,709,800
10/28/2019 247.420 249.250 246.720 249.050 24,143,200
10/25/2019 243.160 246.730 242.880 246.580 18,369,200
10/24/2019 244.510 244.800 241.805 243.580 17,916,200
10/23/2019 241.370 243.240 241.220 243.180 19,932,500
10/22/2019 241.160 242.200 239.622 239.960 22,684,000
10/21/2019 237.520 240.990 237.320 240.510 22,367,400
10/18/2019 234.590 237.580 234.290 236.410 24,377,100
10/17/2019 235.090 236.150 233.520 235.280 17,272,800
10/16/2019 233.370 235.240 233.200 234.370 19,286,600
10/15/2019 236.390 237.650 234.880 235.320 23,040,400
10/14/2019 234.900 238.134 234.670 235.870 24,413,400
10/11/2019 232.950 237.640 232.308 236.210 41,990,200
10/10/2019 227.930 230.440 227.300 230.090 28,962,900
10/9/2019 227.030 227.790 225.640 227.030 19,029,400
10/8/2019 225.820 228.060 224.330 224.400 29,282,700
10/7/2019 226.270 229.930 225.840 227.060 30,889,200
10/4/2019 225.640 227.490 223.890 227.010 34,755,500
10/3/2019 218.430 220.960 215.132 220.820 30,352,600
10/2/2019 223.060 223.580 217.930 218.960 35,767,200
10/1/2019 225.070 228.220 224.200 224.590 36,187,100
9/30/2019 220.790 224.580 220.790 223.970 26,318,500
9/27/2019 220.540 220.960 217.281 218.820 25,361,200
9/26/2019 220.000 220.940 218.830 219.890 19,088,300
9/25/2019 218.550 221.500 217.140 221.030 22,481,000
9/24/2019 221.030 222.490 217.190 217.680 31,434,300
9/23/2019 218.950 219.840 217.650 218.720 19,419,600
9/20/2019 221.380 222.560 217.473 217.730 57,977,000
9/19/2019 222.010 223.760 220.370 220.960 22,187,800
9/18/2019 221.060 222.850 219.440 222.770 25,643,000
9/17/2019 219.960 220.820 219.120 220.700 18,386,400
9/16/2019 217.730 220.130 217.560 219.900 21,158,100
9/13/2019 220.000 220.790 217.020 218.750 39,763,200
9/12/2019 224.800 226.420 222.860 223.085 32,226,600
9/11/2019 218.070 223.710 217.730 223.590 44,289,600


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.