StockSelector.com
  Research, Select, & Monitor Saturday, February 22, 2020 8:29:11 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Apple, Inc.$313.05($7.25)(2.26%)

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

Your Target?


From 11/25/2019 to 2/21/2020 
Date Open High Low Close Volume
2/21/2020 318.620 320.450 310.500 313.050 32,426,400
2/20/2020 322.630 324.650 318.210 320.300 25,141,400
2/19/2020 320.000 324.570 320.000 323.620 23,495,900
2/18/2020 315.360 319.750 314.610 319.000 38,190,500
2/14/2020 324.740 325.980 322.850 324.950 20,028,400
2/13/2020 324.190 326.220 323.350 324.870 23,686,800
2/12/2020 321.470 327.220 321.470 327.200 28,432,500
2/11/2020 323.600 323.900 318.710 319.610 23,580,700
2/10/2020 314.180 321.550 313.850 321.550 27,337,200
2/7/2020 322.370 323.400 318.000 320.030 29,421,000
2/6/2020 322.570 325.220 320.265 325.210 26,356,300
2/5/2020 323.520 324.760 318.950 321.450 29,706,700
2/4/2020 315.310 319.640 313.635 318.850 34,154,100
2/3/2020 304.300 313.490 302.220 308.660 43,496,300
1/31/2020 320.930 322.680 308.290 309.510 49,897,000
1/30/2020 320.540 324.090 318.750 323.870 31,685,800
1/29/2020 324.450 327.850 321.380 324.340 54,149,900
1/28/2020 312.600 318.400 312.190 317.690 40,558,400
1/27/2020 310.060 311.770 304.880 308.950 40,485,000
1/24/2020 320.250 323.330 317.519 318.310 36,634,300
1/23/2020 317.920 319.560 315.650 319.230 26,117,900
1/22/2020 318.580 319.990 317.310 317.700 25,458,100
1/21/2020 317.190 319.020 316.000 316.570 27,710,800
1/17/2020 316.270 318.740 315.000 318.730 34,454,100
1/16/2020 313.590 315.700 312.090 315.240 27,207,200
1/15/2020 311.850 315.500 309.550 311.340 30,480,800
1/14/2020 316.700 317.570 312.170 312.680 40,653,400
1/13/2020 311.640 317.070 311.150 316.960 30,521,700
1/10/2020 310.600 312.670 308.250 310.330 35,217,200
1/9/2020 307.230 310.430 306.200 309.630 42,621,500
1/8/2020 297.160 304.440 297.156 303.190 33,090,900
1/7/2020 299.840 300.900 297.480 298.390 27,803,800
1/6/2020 293.790 299.960 292.750 299.800 29,644,600
1/3/2020 297.150 300.580 296.500 297.430 36,633,800
1/2/2020 296.240 300.600 295.190 300.350 33,911,800
12/31/2019 290.200 293.680 289.520 293.650 25,247,600
12/30/2019 289.460 292.690 285.220 291.520 36,059,600
12/27/2019 291.120 293.970 288.120 289.800 36,592,900
12/26/2019 284.820 289.980 284.700 289.910 23,334,000
12/24/2019 284.690 284.890 282.920 284.270 12,119,700
12/23/2019 280.530 284.250 280.374 284.000 24,677,800
12/20/2019 282.230 282.650 278.560 279.440 69,032,700
12/19/2019 279.500 281.180 278.950 280.020 24,626,900
12/18/2019 279.800 281.900 279.120 279.740 29,024,600
12/17/2019 279.570 281.770 278.800 280.410 28,575,700
12/16/2019 277.000 280.790 276.980 279.860 32,081,100
12/13/2019 271.460 275.300 270.930 275.150 33,432,800
12/12/2019 267.780 272.560 267.321 271.460 34,437,000
12/11/2019 268.810 271.100 268.500 270.770 19,723,300
12/10/2019 268.600 270.070 265.860 268.480 22,632,300
12/9/2019 270.000 270.800 264.910 266.920 32,182,600
12/6/2019 267.480 271.000 267.300 270.710 26,547,400
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


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 - 2020 StockSelector.com. All rights reserved.