Bookmark and Share

Last Minute: "Dane County completes election recount - WMTV ? NBC15" Sun, 29 Nov 2020 02:07:00 GMT    "Oregon mink farm, staff infected in COVID-19 outbreak - New York Post " Sun, 29 Nov 2020 03:27:00 GMT    "Colorado governor, spouse test positive for COVID-19 | TheHill - The Hill" Sun, 29 Nov 2020 04:05:12 GMT    "Iran?s Supreme Leader: Killers of Top Nuclear Scientist Deserve ?Definitive Punishment? - Slate" Sat, 28 Nov 2020 22:38:00 GMT    "Bay Area tightens COVID-19 restrictions; Santa Clara County orders travel quarantine - Los Angeles Times" Sat, 28 Nov 2020 22:14:00 GMT    "Family of brothers slain in Black Friday shooting at Arden Fair speak out - Sacramento Bee" Sun, 29 Nov 2020 03:58:00 GMT   "Pennsylvania supreme court throws out Republican bid to reject 2.5m mail-in votes - The Guardian" Sun, 29 Nov 2020 03:12:00 GMT    "GOP Lawmaker Calls Out Republican Trump Loyalists - Newsweek" Sun, 29 Nov 2020 00:57:52 GMT    "Mysterious monolith disappears from Utah desert - New York Post " Sun, 29 Nov 2020 07:05:00 GMT    "Can new info help solve the case of missing college student Kristin Smart? - CBS News" Sun, 29 Nov 2020 04:10:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--1.39 (+0.99%) Apple Inc. - [Ticker: AAPL]Chart Apple Inc.  News Apple Inc.  Download Historical Prices for Metastock Apple Inc. and Others  Technical Analysis Apple Inc.  
Last Trade179.55Last Trade Time2018-11-29 - 00:00:00
Variation--1.39 (+0.99%)Open182.66
High182.80Low177.70
Volume41,498,872Average Volume (3m)0
YieldBid / Ask166.71 x 400 - 166.72 x 200
Former Close180.9452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
AAPL quotes from 2000-01-01 to 2020-11-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0319,144,400104.87112.50101.69111.9400:00:00
2000-01-0418,310,000108.25110.62101.19102.5000:00:00
2000-01-0527,818,000103.75110.56103.00104.0000:00:00
2000-01-0627,443,200106.12107.0095.0095.0000:00:00
2000-01-0716,463,20096.50101.0095.5099.5000:00:00
2000-01-1018,059,200102.00102.2594.7597.7500:00:00
2000-01-1115,775,20095.9499.3790.5092.7500:00:00
2000-01-1234,870,80095.0095.5086.5087.1900:00:00
2000-01-1336,882,40094.4898.7592.5096.7500:00:00
2000-01-1413,954,400100.00102.2599.37100.4400:00:00
2000-01-1816,421,200101.00106.00100.44103.9400:00:00
2000-01-1921,358,000105.62108.75103.37106.5600:00:00
2000-01-2065,418,800115.50121.50113.50113.5000:00:00
2000-01-2117,729,200114.25114.25110.19111.3100:00:00
2000-01-2415,760,000108.44112.75105.12106.2500:00:00
2000-01-2517,775,200105.00113.12102.37112.2500:00:00
2000-01-2613,131,200110.00114.19109.75110.1900:00:00
2000-01-2712,163,600108.81113.00107.00110.0000:00:00
2000-01-2815,142,000108.19110.87100.62101.6200:00:00
2000-01-3125,071,200101.00103.8794.50103.7500:00:00
2000-02-0111,380,000104.00105.00100.00100.2500:00:00
2000-02-0216,588,800100.75102.1297.0098.8100:00:00
2000-02-0316,977,600100.31104.25100.25103.3100:00:00
2000-02-0415,206,800103.94110.00103.62108.0000:00:00
2000-02-0715,770,800108.00114.25105.94114.0600:00:00
2000-02-0814,613,600114.00116.12111.25114.8700:00:00
2000-02-0910,698,000114.12117.12112.44112.6200:00:00
2000-02-1010,832,400112.87113.87110.00113.5000:00:00
2000-02-117,592,000113.62114.12108.25108.7500:00:00
2000-02-1413,130,000109.31115.87108.62115.8100:00:00
2000-02-1517,363,600115.25119.94115.19119.0000:00:00
2000-02-1613,525,200117.75118.12112.12114.1200:00:00
2000-02-1710,350,000115.19115.50113.12114.8700:00:00
2000-02-188,346,800114.62115.37110.87111.2500:00:00
2000-02-2215,083,200110.12116.94106.69113.8100:00:00
2000-02-2316,905,600113.23119.00111.00116.2500:00:00
2000-02-2413,446,400117.31119.12111.75115.2000:00:00
2000-02-258,908,000114.81117.00110.12110.3700:00:00
2000-02-2811,729,200110.12115.00108.37113.2500:00:00
2000-02-2913,186,800113.56117.25112.56114.6200:00:00
2000-03-0138,478,000118.56132.06118.50130.3100:00:00
2000-03-0211,136,800127.00127.94120.69122.0000:00:00
2000-03-0311,565,200124.87128.23120.00128.0000:00:00
2000-03-067,520,000126.00129.13125.00125.6900:00:00
2000-03-079,767,600126.44127.44121.12122.8700:00:00
2000-03-089,690,800122.87123.94118.56122.0000:00:00
2000-03-099,884,400120.87125.00118.25122.2500:00:00
2000-03-108,900,800121.69127.94121.00125.7500:00:00
2000-03-1310,864,400122.12126.50119.50121.3100:00:00
2000-03-1415,321,200121.22124.25114.00114.2500:00:00
2000-03-1515,845,200115.62120.25114.12116.2500:00:00
2000-03-1613,516,800117.31122.00114.50121.5600:00:00
2000-03-1710,902,400120.12125.00119.62125.0000:00:00
2000-03-207,316,400123.50126.25122.37123.0000:00:00
2000-03-2118,729,200122.56136.75121.62134.9400:00:00
2000-03-2220,288,800132.78144.38131.56144.1900:00:00
2000-03-2320,098,000142.00150.38140.00141.3100:00:00
2000-03-2415,962,000142.44143.94135.50138.6900:00:00
2000-03-279,976,800137.63144.75136.88139.5600:00:00
2000-03-287,253,600137.25142.00137.13139.1300:00:00
2000-03-298,568,800139.38139.44133.83135.9400:00:00
2000-03-3014,800,000133.56137.69125.44125.7500:00:00
2000-03-3114,457,600127.44137.25126.00135.8100:00:00
2000-04-0311,742,400135.50139.50129.44133.3100:00:00
2000-04-0423,596,400132.63133.00116.75127.3100:00:00
2000-04-0516,359,200126.47132.88124.00130.3800:00:00
2000-04-069,290,800130.63134.50123.25125.1900:00:00
2000-04-078,668,800127.25131.88125.50131.7500:00:00
2000-04-107,592,400131.69132.75124.75125.0000:00:00
2000-04-1119,368,000123.50124.87118.06119.4400:00:00
2000-04-1233,618,800119.00119.00104.87109.2500:00:00
2000-04-1318,923,600111.50120.00108.50113.8100:00:00
2000-04-1423,845,600109.31118.00109.00111.8700:00:00
2000-04-1714,642,400109.50123.94109.06123.8700:00:00
2000-04-1813,962,400123.50126.87119.37126.8700:00:00
2000-04-1918,586,400126.19130.25119.75121.1200:00:00
2000-04-2025,806,800123.69124.75117.06118.8700:00:00
2000-04-2415,845,600115.00120.50114.75120.5000:00:00
2000-04-2514,002,400122.12128.75122.06128.3100:00:00
2000-04-2613,117,600126.62128.00120.00121.3100:00:00
2000-04-2711,678,000117.19127.00116.58126.7500:00:00
2000-04-288,932,400127.12127.50121.31124.0600:00:00
2000-05-018,100,000124.87125.12121.87124.3100:00:00
2000-05-028,446,400123.25126.25117.50117.8700:00:00
2000-05-0317,500,000118.94121.25111.62115.0600:00:00
2000-05-0414,284,400115.12115.25110.56110.6900:00:00
2000-05-0510,160,000110.81114.75110.72113.1200:00:00
2000-05-086,605,600112.09113.69110.00110.1200:00:00
2000-05-0911,685,600110.31111.25104.87105.4400:00:00
2000-05-1019,127,600104.06105.0098.7599.3100:00:00
2000-05-1117,852,400101.37104.2599.00102.8100:00:00
2000-05-1210,962,000106.00110.50104.77107.6200:00:00
2000-05-1524,252,000108.06108.06100.12101.0000:00:00
2000-05-1615,736,400104.52109.06102.75105.6900:00:00
2000-05-1714,227,600103.62103.69100.37101.3700:00:00
2000-05-1813,365,600103.00104.94100.62100.7500:00:00
2000-05-1926,459,20099.2599.2593.3794.0000:00:00
2000-05-2226,995,20093.7593.7586.0089.9400:00:00
2000-05-2318,488,00090.5093.3785.6285.8100:00:00
2000-05-2424,248,00086.1989.7583.0087.6900:00:00
2000-05-2514,530,80088.5092.6686.0087.2700:00:00
2000-05-266,486,40088.0089.8785.2586.3700:00:00
2000-05-3025,481,20087.6288.1281.7587.5600:00:00
2000-05-3115,483,60086.8791.2583.8184.0000:00:00
2000-06-0132,280,00081.7589.5680.3789.1200:00:00
2000-06-0228,336,40093.7599.7589.0092.5600:00:00
2000-06-0511,582,00093.3195.2589.6991.3100:00:00
2000-06-0618,771,20091.9796.7590.3192.8700:00:00
2000-06-0712,056,80093.6297.0091.6296.5600:00:00
2000-06-088,540,80097.6298.5093.1294.8100:00:00
2000-06-099,020,00096.7597.9494.3795.7500:00:00
2000-06-1210,374,40096.3796.4490.8791.1900:00:00
2000-06-1312,570,00091.1994.6988.1994.5000:00:00
2000-06-149,925,20094.6996.2590.1290.4400:00:00
2000-06-158,898,80091.2593.3789.0092.3700:00:00
2000-06-1610,842,40093.5093.7589.0691.1900:00:00
2000-06-1914,089,20090.5697.8789.8196.6200:00:00
2000-06-2017,922,00098.50103.9498.37101.2500:00:00
2000-06-2117,500,00050.5056.9450.3155.6300:00:00
2000-06-2216,706,20055.7557.6353.5653.7500:00:00
2000-06-237,320,40053.7854.6350.8151.6900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources