|
 Apple Inc. - [Ticker: AAPL] |     | | Last Trade | 179.55 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --1.39 (+0.99%) | Open | 182.66 | | High | 182.80 | Low | 177.70 | | Volume | 41,498,872 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 166.71 x 400 - 166.72 x 200 | | Former Close | 180.94 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 19,144,400 | 104.87 | 112.50 | 101.69 | 111.94 | 00:00:00 | | 2000-01-04 | 18,310,000 | 108.25 | 110.62 | 101.19 | 102.50 | 00:00:00 | | 2000-01-05 | 27,818,000 | 103.75 | 110.56 | 103.00 | 104.00 | 00:00:00 | | 2000-01-06 | 27,443,200 | 106.12 | 107.00 | 95.00 | 95.00 | 00:00:00 | | 2000-01-07 | 16,463,200 | 96.50 | 101.00 | 95.50 | 99.50 | 00:00:00 | | 2000-01-10 | 18,059,200 | 102.00 | 102.25 | 94.75 | 97.75 | 00:00:00 | | 2000-01-11 | 15,775,200 | 95.94 | 99.37 | 90.50 | 92.75 | 00:00:00 | | 2000-01-12 | 34,870,800 | 95.00 | 95.50 | 86.50 | 87.19 | 00:00:00 | | 2000-01-13 | 36,882,400 | 94.48 | 98.75 | 92.50 | 96.75 | 00:00:00 | | 2000-01-14 | 13,954,400 | 100.00 | 102.25 | 99.37 | 100.44 | 00:00:00 | | 2000-01-18 | 16,421,200 | 101.00 | 106.00 | 100.44 | 103.94 | 00:00:00 | | 2000-01-19 | 21,358,000 | 105.62 | 108.75 | 103.37 | 106.56 | 00:00:00 | | 2000-01-20 | 65,418,800 | 115.50 | 121.50 | 113.50 | 113.50 | 00:00:00 | | 2000-01-21 | 17,729,200 | 114.25 | 114.25 | 110.19 | 111.31 | 00:00:00 | | 2000-01-24 | 15,760,000 | 108.44 | 112.75 | 105.12 | 106.25 | 00:00:00 | | 2000-01-25 | 17,775,200 | 105.00 | 113.12 | 102.37 | 112.25 | 00:00:00 | | 2000-01-26 | 13,131,200 | 110.00 | 114.19 | 109.75 | 110.19 | 00:00:00 | | 2000-01-27 | 12,163,600 | 108.81 | 113.00 | 107.00 | 110.00 | 00:00:00 | | 2000-01-28 | 15,142,000 | 108.19 | 110.87 | 100.62 | 101.62 | 00:00:00 | | 2000-01-31 | 25,071,200 | 101.00 | 103.87 | 94.50 | 103.75 | 00:00:00 | | 2000-02-01 | 11,380,000 | 104.00 | 105.00 | 100.00 | 100.25 | 00:00:00 | | 2000-02-02 | 16,588,800 | 100.75 | 102.12 | 97.00 | 98.81 | 00:00:00 | | 2000-02-03 | 16,977,600 | 100.31 | 104.25 | 100.25 | 103.31 | 00:00:00 | | 2000-02-04 | 15,206,800 | 103.94 | 110.00 | 103.62 | 108.00 | 00:00:00 | | 2000-02-07 | 15,770,800 | 108.00 | 114.25 | 105.94 | 114.06 | 00:00:00 | | 2000-02-08 | 14,613,600 | 114.00 | 116.12 | 111.25 | 114.87 | 00:00:00 | | 2000-02-09 | 10,698,000 | 114.12 | 117.12 | 112.44 | 112.62 | 00:00:00 | | 2000-02-10 | 10,832,400 | 112.87 | 113.87 | 110.00 | 113.50 | 00:00:00 | | 2000-02-11 | 7,592,000 | 113.62 | 114.12 | 108.25 | 108.75 | 00:00:00 | | 2000-02-14 | 13,130,000 | 109.31 | 115.87 | 108.62 | 115.81 | 00:00:00 | | 2000-02-15 | 17,363,600 | 115.25 | 119.94 | 115.19 | 119.00 | 00:00:00 | | 2000-02-16 | 13,525,200 | 117.75 | 118.12 | 112.12 | 114.12 | 00:00:00 | | 2000-02-17 | 10,350,000 | 115.19 | 115.50 | 113.12 | 114.87 | 00:00:00 | | 2000-02-18 | 8,346,800 | 114.62 | 115.37 | 110.87 | 111.25 | 00:00:00 | | 2000-02-22 | 15,083,200 | 110.12 | 116.94 | 106.69 | 113.81 | 00:00:00 | | 2000-02-23 | 16,905,600 | 113.23 | 119.00 | 111.00 | 116.25 | 00:00:00 | | 2000-02-24 | 13,446,400 | 117.31 | 119.12 | 111.75 | 115.20 | 00:00:00 | | 2000-02-25 | 8,908,000 | 114.81 | 117.00 | 110.12 | 110.37 | 00:00:00 | | 2000-02-28 | 11,729,200 | 110.12 | 115.00 | 108.37 | 113.25 | 00:00:00 | | 2000-02-29 | 13,186,800 | 113.56 | 117.25 | 112.56 | 114.62 | 00:00:00 | | 2000-03-01 | 38,478,000 | 118.56 | 132.06 | 118.50 | 130.31 | 00:00:00 | | 2000-03-02 | 11,136,800 | 127.00 | 127.94 | 120.69 | 122.00 | 00:00:00 | | 2000-03-03 | 11,565,200 | 124.87 | 128.23 | 120.00 | 128.00 | 00:00:00 | | 2000-03-06 | 7,520,000 | 126.00 | 129.13 | 125.00 | 125.69 | 00:00:00 | | 2000-03-07 | 9,767,600 | 126.44 | 127.44 | 121.12 | 122.87 | 00:00:00 | | 2000-03-08 | 9,690,800 | 122.87 | 123.94 | 118.56 | 122.00 | 00:00:00 | | 2000-03-09 | 9,884,400 | 120.87 | 125.00 | 118.25 | 122.25 | 00:00:00 | | 2000-03-10 | 8,900,800 | 121.69 | 127.94 | 121.00 | 125.75 | 00:00:00 | | 2000-03-13 | 10,864,400 | 122.12 | 126.50 | 119.50 | 121.31 | 00:00:00 | | 2000-03-14 | 15,321,200 | 121.22 | 124.25 | 114.00 | 114.25 | 00:00:00 | | 2000-03-15 | 15,845,200 | 115.62 | 120.25 | 114.12 | 116.25 | 00:00:00 | | 2000-03-16 | 13,516,800 | 117.31 | 122.00 | 114.50 | 121.56 | 00:00:00 | | 2000-03-17 | 10,902,400 | 120.12 | 125.00 | 119.62 | 125.00 | 00:00:00 | | 2000-03-20 | 7,316,400 | 123.50 | 126.25 | 122.37 | 123.00 | 00:00:00 | | 2000-03-21 | 18,729,200 | 122.56 | 136.75 | 121.62 | 134.94 | 00:00:00 | | 2000-03-22 | 20,288,800 | 132.78 | 144.38 | 131.56 | 144.19 | 00:00:00 | | 2000-03-23 | 20,098,000 | 142.00 | 150.38 | 140.00 | 141.31 | 00:00:00 | | 2000-03-24 | 15,962,000 | 142.44 | 143.94 | 135.50 | 138.69 | 00:00:00 | | 2000-03-27 | 9,976,800 | 137.63 | 144.75 | 136.88 | 139.56 | 00:00:00 | | 2000-03-28 | 7,253,600 | 137.25 | 142.00 | 137.13 | 139.13 | 00:00:00 | | 2000-03-29 | 8,568,800 | 139.38 | 139.44 | 133.83 | 135.94 | 00:00:00 | | 2000-03-30 | 14,800,000 | 133.56 | 137.69 | 125.44 | 125.75 | 00:00:00 | | 2000-03-31 | 14,457,600 | 127.44 | 137.25 | 126.00 | 135.81 | 00:00:00 | | 2000-04-03 | 11,742,400 | 135.50 | 139.50 | 129.44 | 133.31 | 00:00:00 | | 2000-04-04 | 23,596,400 | 132.63 | 133.00 | 116.75 | 127.31 | 00:00:00 | | 2000-04-05 | 16,359,200 | 126.47 | 132.88 | 124.00 | 130.38 | 00:00:00 | | 2000-04-06 | 9,290,800 | 130.63 | 134.50 | 123.25 | 125.19 | 00:00:00 | | 2000-04-07 | 8,668,800 | 127.25 | 131.88 | 125.50 | 131.75 | 00:00:00 | | 2000-04-10 | 7,592,400 | 131.69 | 132.75 | 124.75 | 125.00 | 00:00:00 | | 2000-04-11 | 19,368,000 | 123.50 | 124.87 | 118.06 | 119.44 | 00:00:00 | | 2000-04-12 | 33,618,800 | 119.00 | 119.00 | 104.87 | 109.25 | 00:00:00 | | 2000-04-13 | 18,923,600 | 111.50 | 120.00 | 108.50 | 113.81 | 00:00:00 | | 2000-04-14 | 23,845,600 | 109.31 | 118.00 | 109.00 | 111.87 | 00:00:00 | | 2000-04-17 | 14,642,400 | 109.50 | 123.94 | 109.06 | 123.87 | 00:00:00 | | 2000-04-18 | 13,962,400 | 123.50 | 126.87 | 119.37 | 126.87 | 00:00:00 | | 2000-04-19 | 18,586,400 | 126.19 | 130.25 | 119.75 | 121.12 | 00:00:00 | | 2000-04-20 | 25,806,800 | 123.69 | 124.75 | 117.06 | 118.87 | 00:00:00 | | 2000-04-24 | 15,845,600 | 115.00 | 120.50 | 114.75 | 120.50 | 00:00:00 | | 2000-04-25 | 14,002,400 | 122.12 | 128.75 | 122.06 | 128.31 | 00:00:00 | | 2000-04-26 | 13,117,600 | 126.62 | 128.00 | 120.00 | 121.31 | 00:00:00 | | 2000-04-27 | 11,678,000 | 117.19 | 127.00 | 116.58 | 126.75 | 00:00:00 | | 2000-04-28 | 8,932,400 | 127.12 | 127.50 | 121.31 | 124.06 | 00:00:00 | | 2000-05-01 | 8,100,000 | 124.87 | 125.12 | 121.87 | 124.31 | 00:00:00 | | 2000-05-02 | 8,446,400 | 123.25 | 126.25 | 117.50 | 117.87 | 00:00:00 | | 2000-05-03 | 17,500,000 | 118.94 | 121.25 | 111.62 | 115.06 | 00:00:00 | | 2000-05-04 | 14,284,400 | 115.12 | 115.25 | 110.56 | 110.69 | 00:00:00 | | 2000-05-05 | 10,160,000 | 110.81 | 114.75 | 110.72 | 113.12 | 00:00:00 | | 2000-05-08 | 6,605,600 | 112.09 | 113.69 | 110.00 | 110.12 | 00:00:00 | | 2000-05-09 | 11,685,600 | 110.31 | 111.25 | 104.87 | 105.44 | 00:00:00 | | 2000-05-10 | 19,127,600 | 104.06 | 105.00 | 98.75 | 99.31 | 00:00:00 | | 2000-05-11 | 17,852,400 | 101.37 | 104.25 | 99.00 | 102.81 | 00:00:00 | | 2000-05-12 | 10,962,000 | 106.00 | 110.50 | 104.77 | 107.62 | 00:00:00 | | 2000-05-15 | 24,252,000 | 108.06 | 108.06 | 100.12 | 101.00 | 00:00:00 | | 2000-05-16 | 15,736,400 | 104.52 | 109.06 | 102.75 | 105.69 | 00:00:00 | | 2000-05-17 | 14,227,600 | 103.62 | 103.69 | 100.37 | 101.37 | 00:00:00 | | 2000-05-18 | 13,365,600 | 103.00 | 104.94 | 100.62 | 100.75 | 00:00:00 | | 2000-05-19 | 26,459,200 | 99.25 | 99.25 | 93.37 | 94.00 | 00:00:00 | | 2000-05-22 | 26,995,200 | 93.75 | 93.75 | 86.00 | 89.94 | 00:00:00 | | 2000-05-23 | 18,488,000 | 90.50 | 93.37 | 85.62 | 85.81 | 00:00:00 | | 2000-05-24 | 24,248,000 | 86.19 | 89.75 | 83.00 | 87.69 | 00:00:00 | | 2000-05-25 | 14,530,800 | 88.50 | 92.66 | 86.00 | 87.27 | 00:00:00 | | 2000-05-26 | 6,486,400 | 88.00 | 89.87 | 85.25 | 86.37 | 00:00:00 | | 2000-05-30 | 25,481,200 | 87.62 | 88.12 | 81.75 | 87.56 | 00:00:00 | | 2000-05-31 | 15,483,600 | 86.87 | 91.25 | 83.81 | 84.00 | 00:00:00 | | 2000-06-01 | 32,280,000 | 81.75 | 89.56 | 80.37 | 89.12 | 00:00:00 | | 2000-06-02 | 28,336,400 | 93.75 | 99.75 | 89.00 | 92.56 | 00:00:00 | | 2000-06-05 | 11,582,000 | 93.31 | 95.25 | 89.69 | 91.31 | 00:00:00 | | 2000-06-06 | 18,771,200 | 91.97 | 96.75 | 90.31 | 92.87 | 00:00:00 | | 2000-06-07 | 12,056,800 | 93.62 | 97.00 | 91.62 | 96.56 | 00:00:00 | | 2000-06-08 | 8,540,800 | 97.62 | 98.50 | 93.12 | 94.81 | 00:00:00 | | 2000-06-09 | 9,020,000 | 96.75 | 97.94 | 94.37 | 95.75 | 00:00:00 | | 2000-06-12 | 10,374,400 | 96.37 | 96.44 | 90.87 | 91.19 | 00:00:00 | | 2000-06-13 | 12,570,000 | 91.19 | 94.69 | 88.19 | 94.50 | 00:00:00 | | 2000-06-14 | 9,925,200 | 94.69 | 96.25 | 90.12 | 90.44 | 00:00:00 | | 2000-06-15 | 8,898,800 | 91.25 | 93.37 | 89.00 | 92.37 | 00:00:00 | | 2000-06-16 | 10,842,400 | 93.50 | 93.75 | 89.06 | 91.19 | 00:00:00 | | 2000-06-19 | 14,089,200 | 90.56 | 97.87 | 89.81 | 96.62 | 00:00:00 | | 2000-06-20 | 17,922,000 | 98.50 | 103.94 | 98.37 | 101.25 | 00:00:00 | | 2000-06-21 | 17,500,000 | 50.50 | 56.94 | 50.31 | 55.63 | 00:00:00 | | 2000-06-22 | 16,706,200 | 55.75 | 57.63 | 53.56 | 53.75 | 00:00:00 | | 2000-06-23 | 7,320,400 | 53.78 | 54.63 | 50.81 | 51.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
