TR4DER - Apple Inc. [AAPL] Historical Prices

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 2024-05-10
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	12,306,600	27.56	28.18	27.11	27.78	00:00:00
2004-04-23	11,279,600	27.70	28.00	27.05	27.70	00:00:00
2004-04-26	8,254,600	27.58	27.64	27.00	27.13	00:00:00
2004-04-27	10,138,000	27.24	27.44	26.69	26.94	00:00:00
2004-04-28	8,256,000	26.82	27.01	26.34	26.45	00:00:00
2004-04-29	16,456,800	26.45	27.00	25.98	26.77	00:00:00
2004-04-30	16,660,800	26.71	26.96	25.49	25.78	00:00:00
2004-05-03	10,629,800	26.00	26.33	25.74	26.07	00:00:00
2004-05-04	9,999,400	25.97	26.55	25.50	26.14	00:00:00
2004-05-05	8,503,800	26.20	26.75	25.96	26.65	00:00:00
2004-05-06	9,412,800	26.40	26.75	25.90	26.58	00:00:00
2004-05-07	14,965,600	26.55	27.57	26.55	26.67	00:00:00
2004-05-10	8,927,800	26.27	26.60	25.94	26.28	00:00:00
2004-05-11	10,899,000	26.40	27.19	26.40	27.14	00:00:00
2004-05-12	8,765,000	26.79	27.34	26.24	27.30	00:00:00
2004-05-13	8,209,000	27.10	27.72	26.90	27.19	00:00:00
2004-05-14	9,207,200	27.25	27.32	26.45	27.06	00:00:00
2004-05-17	10,730,200	26.70	27.06	26.36	26.64	00:00:00
2004-05-18	7,359,400	26.97	27.29	26.80	27.06	00:00:00
2004-05-19	13,414,000	27.40	27.50	26.42	26.47	00:00:00
2004-05-20	7,010,600	26.63	27.00	26.47	26.71	00:00:00
2004-05-21	6,424,800	26.90	27.20	26.73	27.11	00:00:00
2004-05-24	8,414,400	27.29	27.90	27.11	27.34	00:00:00
2004-05-25	11,427,800	27.50	28.51	27.29	28.41	00:00:00
2004-05-26	11,506,000	28.33	28.78	28.00	28.51	00:00:00
2004-05-27	8,427,600	28.46	28.60	27.82	28.17	00:00:00
2004-05-28	5,204,200	28.08	28.27	27.80	28.06	00:00:00
2004-06-01	6,504,800	27.79	28.20	27.61	28.06	00:00:00
2004-06-02	11,382,600	28.03	29.17	27.80	28.92	00:00:00
2004-06-03	8,961,800	28.72	28.99	28.29	28.40	00:00:00
2004-06-04	14,254,000	28.56	29.25	28.51	28.78	00:00:00
2004-06-07	10,567,000	29.04	29.98	28.81	29.81	00:00:00
2004-06-08	14,843,600	29.99	30.44	29.83	30.35	00:00:00
2004-06-09	12,471,600	30.09	30.71	30.00	30.20	00:00:00
2004-06-10	9,199,200	30.20	30.97	30.20	30.74	00:00:00
2004-06-14	8,713,800	30.65	30.68	29.50	30.12	00:00:00
2004-06-15	15,879,800	30.54	31.14	30.26	30.69	00:00:00
2004-06-16	32,487,200	30.66	33.32	30.53	32.74	00:00:00
2004-06-17	19,690,000	32.56	33.13	32.21	32.81	00:00:00
2004-06-18	14,509,000	32.66	33.41	32.43	32.91	00:00:00
2004-06-21	13,936,200	33.12	33.50	32.12	32.33	00:00:00
2004-06-22	12,875,400	32.30	33.09	32.29	33.00	00:00:00
2004-06-23	13,959,600	33.00	33.83	32.89	33.70	00:00:00
2004-06-24	9,018,400	33.51	33.70	32.98	33.18	00:00:00
2004-06-25	11,551,000	33.07	33.70	33.00	33.70	00:00:00
2004-06-28	18,610,600	34.18	34.19	32.21	32.49	00:00:00
2004-06-29	21,091,200	32.07	32.99	31.41	32.50	00:00:00
2004-06-30	13,323,000	32.56	32.97	31.89	32.54	00:00:00
2004-07-01	12,212,200	32.10	32.48	31.90	32.30	00:00:00
2004-07-02	32,524,400	30.48	31.18	29.73	31.08	00:00:00
2004-07-06	12,463,600	31.27	31.42	30.80	30.95	00:00:00
2004-07-07	14,214,000	30.85	31.36	30.13	30.39	00:00:00
2004-07-08	8,335,000	30.13	30.68	29.95	30.14	00:00:00
2004-07-09	7,459,400	30.27	30.50	30.03	30.03	00:00:00
2004-07-12	18,272,200	30.02	30.04	28.93	29.14	00:00:00
2004-07-13	11,292,000	29.25	29.60	29.02	29.22	00:00:00
2004-07-14	29,850,000	28.86	29.97	28.74	29.58	00:00:00
2004-07-15	63,133,000	32.66	33.63	32.11	32.93	00:00:00
2004-07-16	17,442,200	32.80	32.92	32.12	32.20	00:00:00
2004-07-19	19,041,800	32.01	32.22	31.66	31.97	00:00:00
2004-07-20	11,562,400	31.95	32.20	31.55	32.20	00:00:00
2004-07-21	10,759,200	32.42	32.71	31.34	31.62	00:00:00
2004-07-22	11,932,800	31.25	31.73	31.06	31.68	00:00:00
2004-07-23	9,770,400	31.53	31.75	30.48	30.70	00:00:00
2004-07-26	14,069,000	30.85	31.45	30.78	31.26	00:00:00
2004-07-27	15,178,800	31.80	32.75	31.57	32.43	00:00:00
2004-07-28	10,180,400	32.31	32.41	31.16	32.27	00:00:00
2004-07-29	7,934,200	32.47	32.82	32.13	32.64	00:00:00
2004-07-30	8,679,400	32.65	33.00	32.00	32.34	00:00:00
2004-08-02	13,039,000	31.18	32.20	31.13	31.58	00:00:00
2004-08-03	7,558,200	31.45	31.72	31.15	31.29	00:00:00
2004-08-04	9,874,600	31.19	32.12	31.17	31.79	00:00:00
2004-08-05	8,732,200	31.81	32.30	31.25	31.39	00:00:00
2004-08-06	17,581,800	30.90	31.10	29.70	29.78	00:00:00
2004-08-09	10,387,400	29.85	30.45	29.81	30.30	00:00:00
2004-08-10	12,537,000	30.39	31.54	30.35	31.52	00:00:00
2004-08-11	11,514,000	31.10	31.13	30.26	31.01	00:00:00
2004-08-12	8,078,600	30.45	30.85	30.28	30.37	00:00:00
2004-08-13	11,716,000	30.60	31.28	30.40	30.84	00:00:00
2004-08-16	15,559,800	31.00	31.72	30.64	30.78	00:00:00
2004-08-17	11,536,400	30.58	31.13	30.35	30.87	00:00:00
2004-08-18	13,023,400	30.51	31.85	30.49	31.74	00:00:00
2004-08-19	13,890,000	31.51	31.86	30.36	30.71	00:00:00
2004-08-20	11,313,600	30.71	30.99	30.49	30.80	00:00:00
2004-08-23	9,095,000	30.86	31.27	30.60	31.08	00:00:00
2004-08-24	13,362,000	31.26	31.95	31.19	31.95	00:00:00
2004-08-25	18,057,800	31.87	33.15	31.73	33.05	00:00:00
2004-08-26	34,137,800	33.04	35.18	32.74	34.66	00:00:00
2004-08-27	13,886,200	34.68	34.76	34.00	34.35	00:00:00
2004-08-30	7,790,800	34.00	34.72	33.96	34.12	00:00:00
2004-08-31	13,448,600	34.07	34.95	34.00	34.49	00:00:00
2004-09-01	18,418,800	34.30	35.99	34.19	35.86	00:00:00
2004-09-02	14,511,600	35.50	35.81	34.83	35.66	00:00:00
2004-09-03	10,481,000	35.01	35.92	35.01	35.23	00:00:00
2004-09-07	10,784,200	35.40	36.19	35.23	35.76	00:00:00
2004-09-08	12,268,800	35.70	36.57	35.68	36.35	00:00:00
2004-09-09	16,476,400	36.10	36.30	35.28	35.70	00:00:00
2004-09-10	11,714,800	35.66	36.23	35.46	35.87	00:00:00
2004-09-13	10,070,600	35.88	36.07	35.32	35.59	00:00:00
2004-09-14	9,100,800	35.24	35.55	34.78	35.49	00:00:00
2004-09-15	8,309,600	35.36	35.48	34.80	35.20	00:00:00
2004-09-16	17,925,600	35.20	36.76	35.08	36.35	00:00:00
2004-09-17	17,939,600	36.55	37.38	36.40	37.14	00:00:00
2004-09-20	8,750,000	36.88	37.98	36.87	37.71	00:00:00
2004-09-21	13,809,000	37.75	38.87	37.46	38.01	00:00:00
2004-09-22	14,346,000	38.10	38.14	36.81	36.92	00:00:00
2004-09-23	14,193,000	37.04	37.50	36.93	37.27	00:00:00
2004-09-24	13,196,000	37.45	38.00	37.15	37.29	00:00:00
2004-09-27	14,197,000	36.95	37.98	36.83	37.53	00:00:00
2004-09-28	12,613,800	37.46	38.29	37.45	38.04	00:00:00
2004-09-29	9,768,200	37.93	38.86	37.82	38.68	00:00:00
2004-09-30	15,179,000	39.00	39.27	38.45	38.75	00:00:00
2004-10-01	16,621,600	39.12	39.19	38.58	38.67	00:00:00
2004-10-04	20,503,000	39.18	39.18	38.75	38.79	00:00:00
2004-10-05	14,505,800	38.56	39.67	38.40	39.37	00:00:00
2004-10-06	15,939,400	39.50	40.76	39.47	40.64	00:00:00
2004-10-07	15,219,600	40.54	40.93	39.46	39.62	00:00:00
2004-10-08	12,829,600	39.56	39.77	38.84	39.06	00:00:00
2004-10-11	11,566,800	38.80	39.06	38.20	38.59	00:00:00
2004-10-12	16,435,400	38.50	38.58	37.65	38.29	00:00:00
2004-10-13	41,536,000	38.87	39.76	38.74	39.75	00:00:00
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 > >>