Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	AAPL	173.37	176.03	173.10	173.50	4.20	68,150,749	584,604	173.48	173.60
2024-04-26	Q	AAPL	169.88	171.34	169.18	169.30	-0.59	44,826,486	412,191	169.30	169.66
2024-04-25	Q	AAPL	169.525	170.61	168.1511	169.89	0.87	50,510,622	430,673	169.66	171.38
2024-04-24	Q	AAPL	166.54	169.30	166.21	169.02	2.12	48,231,299	419,507	169.08	170.67
2024-04-23	Q	AAPL	165.35	167.05	164.92	166.90	0.98	49,487,838	411,066	166.84	168.32
2024-04-22	Q	AAPL	165.515	167.26	164.77	165.84	0.84	48,110,134	463,927	165.65	165.84
2024-04-19	Q	AAPL	166.21	166.40	164.075	165.00	-2.04	67,831,929	547,303	164.39	164.70
2024-04-18	Q	AAPL	168.03	168.64	166.55	167.04	-0.96	43,093,276	403,637	166.75	167.04
2024-04-17	Q	AAPL	169.61	170.65	168.00	168.00	-1.38	50,880,722	454,664	168.17	170.00
2024-04-16	Q	AAPL	171.75	173.76	168.27	169.38	-3.31	73,681,325	582,936	169.78	169.86
2024-04-15	Q	AAPL	175.38	176.63	172.50	172.69	-3.86	73,531,773	580,158	172.58	172.66
2024-04-12	Q	AAPL	174.26	178.36	174.21	176.55	1.51	101,636,971	669,479	176.06	176.35
2024-04-11	Q	AAPL	168.34	175.46	168.16	175.04	7.26	90,993,615	583,935	175.05	175.62
2024-04-10	Q	AAPL	168.80	169.09	167.11	167.78	-1.89	49,696,281	469,715	167.80	167.88
2024-04-09	Q	AAPL	168.70	170.08	168.35	169.67	1.22	42,433,909	399,893	158.00	169.78
2024-04-08	Q	AAPL	169.03	169.20	168.24	168.45	-1.13	37,405,645	437,178	168.26	168.30
2024-04-05	Q	AAPL	169.59	170.39	168.95	169.58	0.76	42,091,332	410,412	169.45	169.70
2024-04-04	Q	AAPL	170.29	171.92	168.82	168.82	-0.83	53,682,174	458,888	169.17	169.30
2024-04-03	Q	AAPL	168.79	170.68	168.58	169.65	0.81	47,669,719	429,698	170.11	170.17
2024-04-02	Q	AAPL	169.08	169.34	168.2302	168.84	-1.19	49,308,454	446,026	169.34	169.49
2024-04-01	Q	AAPL	171.19	171.25	169.475	170.03	-1.45	46,199,859	527,778	169.50	169.58
2024-03-29	Q	AAPL	171.75	172.23	170.51	171.48	-1.83	0	0	171.18	171.26
2024-03-28	Q	AAPL	171.75	172.23	170.51	171.48	-1.83	65,645,398	484,954	171.18	171.26
2024-03-27	Q	AAPL	170.41	173.60	170.11	173.31	3.60	60,259,425	491,922	172.86	172.90
2024-03-26	Q	AAPL	170.00	171.42	169.58	169.71	-1.14	57,369,404	495,966	169.96	170.00
2024-03-25	Q	AAPL	170.565	171.94	169.45	170.85	-1.43	54,276,259	554,417	168.68	170.88
2024-03-22	Q	AAPL	171.76	173.05	170.06	172.28	0.91	71,140,630	543,939	172.22	172.33
2024-03-21	Q	AAPL	177.05	177.49	170.84	171.37	-7.30	106,124,716	843,695	171.60	171.74
2024-03-20	Q	AAPL	175.72	178.67	175.09	178.67	2.59	53,369,630	448,051	176.39	176.45
2024-03-19	Q	AAPL	174.34	176.605	173.03	176.08	2.36	55,193,997	465,892	175.61	175.82
2024-03-18	Q	AAPL	175.57	177.71	173.52	173.72	1.10	75,584,367	601,050	173.58	173.59
2024-03-15	Q	AAPL	171.17	172.62	170.285	172.62	-0.38	121,740,339	526,310	172.55	173.97
2024-03-14	Q	AAPL	172.91	174.3078	172.05	173.00	1.87	72,895,994	546,324	173.20	173.41
2024-03-13	Q	AAPL	172.77	173.185	170.76	171.13	-2.10	52,475,940	480,031	171.23	171.45
2024-03-12	Q	AAPL	173.15	174.03	171.01	173.23	0.48	59,794,088	511,908	173.15	173.20
2024-03-11	Q	AAPL	172.94	174.38	172.05	172.75	2.02	60,120,111	571,220	173.26	173.30
2024-03-08	Q	AAPL	169.00	173.70	168.94	170.73	1.73	76,238,742	651,584	170.48	170.63
2024-03-07	Q	AAPL	169.15	170.73	168.49	169.00	-0.12	71,718,470	592,882	168.95	169.00
2024-03-06	Q	AAPL	171.06	171.24	168.68	169.12	-1.00	68,545,804	642,845	168.44	218.88
2024-03-05	Q	AAPL	170.76	172.04	169.62	170.12	-4.98	95,081,916	770,821	169.80	170.06
2024-03-04	Q	AAPL	176.15	176.90	173.79	175.10	-4.56	81,478,333	842,556	174.60	174.68
2024-03-01	Q	AAPL	179.68	180.53	177.38	179.66	-1.09	73,562,979	608,879	179.00	179.07
2024-02-29	Q	AAPL	181.27	182.57	179.53	180.75	-0.67	136,671,780	540,840	179.53	180.68
2024-02-28	Q	AAPL	182.51	183.12	180.13	181.42	-1.21	48,929,617	429,909	181.24	181.35
2024-02-27	Q	AAPL	181.10	183.9225	179.56	182.63	1.47	54,271,507	470,290	183.05	183.15
2024-02-26	Q	AAPL	182.24	182.76	180.65	181.16	-1.36	40,854,279	473,529	175.00	181.07
2024-02-23	Q	AAPL	185.01	185.04	182.23	182.52	-1.85	45,106,228	399,956	182.23	182.24
2024-02-22	Q	AAPL	183.48	184.955	182.46	184.37	2.05	52,275,943	435,145	183.77	184.00
2024-02-21	Q	AAPL	181.94	182.8888	180.66	182.32	0.76	41,482,392	372,407	182.93	182.98
2024-02-20	Q	AAPL	181.79	182.43	180.00	181.56	-0.75	53,645,837	511,884	181.60	181.86
2024-02-19	Q	AAPL	183.42	184.85	181.665	182.31	-1.55	0	0	181.40	182.04
2024-02-16	Q	AAPL	183.42	184.85	181.665	182.31	-1.55	49,733,983	431,293	181.40	182.04
2024-02-15	Q	AAPL	183.55	184.49	181.35	183.86	-0.29	65,394,896	517,552	184.45	184.79
2024-02-14	Q	AAPL	185.32	185.53	182.44	184.15	-0.89	54,611,875	480,058	183.10	183.16
2024-02-13	Q	AAPL	185.77	186.21	183.5128	185.04	-2.11	56,519,210	439,045	185.25	185.40
2024-02-12	Q	AAPL	188.415	188.67	186.79	187.15	-1.70	41,772,827	451,612	186.65	186.77
2024-02-09	Q	AAPL	188.65	189.99	188.00	188.85	0.77	45,147,610	392,993	181.00	188.62
2024-02-08	Q	AAPL	189.385	189.535	187.35	188.32	-1.09	40,951,831	379,408	188.18	188.29
2024-02-07	Q	AAPL	190.64	191.05	188.61	189.41	0.11	53,429,781	427,608	189.36	189.42
2024-02-06	Q	AAPL	186.86	189.31	186.7695	189.30	1.62	43,421,505	372,056	189.94	195.30
2024-02-05	Q	AAPL	188.15	189.25	185.84	187.68	1.83	69,633,137	569,679	187.68	190.48
2024-02-02	Q	AAPL	179.86	187.33	179.25	185.85	-1.01	102,534,220	716,171	185.11	185.21
2024-02-01	Q	AAPL	183.985	186.95	183.82	186.86	2.46	64,674,520	519,531	181.40	181.45
2024-01-31	Q	AAPL	187.04	187.095	184.35	184.40	-3.64	55,447,805	461,435	184.72	185.80