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
2004-10-13	41,536,000	38.87	39.76	38.74	39.75	00:00:00
2004-10-14	98,872,400	43.19	45.75	42.55	44.98	00:00:00
2004-10-15	36,826,000	44.88	45.61	44.19	45.50	00:00:00
2004-10-18	42,884,000	44.70	47.75	44.70	47.75	00:00:00
2004-10-19	28,642,600	48.10	48.35	47.31	47.42	00:00:00
2004-10-20	21,611,000	47.18	47.60	46.65	47.47	00:00:00
2004-10-21	25,875,200	47.48	48.13	47.36	47.94	00:00:00
2004-10-22	17,252,400	47.54	47.67	47.02	47.41	00:00:00
2004-10-25	14,023,000	47.20	47.84	47.07	47.55	00:00:00
2004-10-26	21,227,200	47.45	48.05	46.97	47.97	00:00:00
2004-10-27	42,624,800	48.51	50.62	48.17	50.30	00:00:00
2004-10-28	30,866,600	49.98	52.22	49.50	52.19	00:00:00
2004-10-29	28,936,400	51.84	53.20	51.80	52.40	00:00:00
2004-11-01	21,501,800	52.50	53.26	52.04	52.45	00:00:00
2004-11-02	26,071,000	52.40	54.08	52.40	53.50	00:00:00
2004-11-03	43,006,200	54.37	56.11	53.99	55.31	00:00:00
2004-11-04	33,165,200	55.03	55.55	54.37	54.45	00:00:00
2004-11-05	43,037,400	54.86	55.00	52.04	54.72	00:00:00
2004-11-08	18,818,600	54.27	55.45	53.86	54.38	00:00:00
2004-11-09	16,991,600	54.23	54.55	53.38	54.05	00:00:00
2004-11-10	18,167,000	53.95	55.39	53.91	54.75	00:00:00
2004-11-11	14,546,400	54.95	55.43	54.23	55.30	00:00:00
2004-11-12	14,132,200	55.01	55.69	54.84	55.50	00:00:00
2004-11-15	13,430,200	55.20	55.46	54.34	55.24	00:00:00
2004-11-16	10,539,400	55.16	55.20	54.48	54.94	00:00:00
2004-11-17	14,205,400	55.19	55.45	54.22	54.90	00:00:00
2004-11-18	16,398,200	54.30	55.45	54.29	55.39	00:00:00
2004-11-19	27,331,400	55.49	56.91	54.50	55.17	00:00:00
2004-11-22	91,721,800	61.80	64.00	57.90	61.35	00:00:00
2004-11-23	32,551,800	62.30	62.45	61.05	61.27	00:00:00
2004-11-24	49,671,000	61.69	65.20	61.55	64.05	00:00:00
2004-11-26	19,648,000	65.35	65.76	64.34	64.55	00:00:00
2004-11-29	61,175,600	68.95	69.57	67.41	68.44	00:00:00
2004-11-30	36,732,800	68.79	68.79	67.05	67.05	00:00:00
2004-12-01	28,591,200	67.79	67.95	66.27	67.79	00:00:00
2004-12-02	35,265,800	66.13	66.90	64.66	65.21	00:00:00
2004-12-03	44,244,600	64.53	65.00	61.75	62.68	00:00:00
2004-12-06	44,568,600	64.25	66.24	62.95	65.78	00:00:00
2004-12-07	37,746,400	65.93	66.73	62.56	62.89	00:00:00
2004-12-08	24,710,800	63.08	64.43	62.05	63.28	00:00:00
2004-12-09	26,482,200	62.81	64.40	62.07	63.99	00:00:00
2004-12-10	27,706,200	65.03	66.05	64.70	65.15	00:00:00
2004-12-13	14,108,600	65.62	65.90	64.60	64.91	00:00:00
2004-12-14	14,847,200	65.40	65.88	65.02	65.29	00:00:00
2004-12-15	14,227,200	65.24	65.46	64.66	65.26	00:00:00
2004-12-16	40,218,400	66.15	67.50	66.05	66.60	00:00:00
2004-12-17	27,982,000	66.84	67.04	64.90	64.99	00:00:00
2004-12-20	41,718,800	65.47	66.00	61.76	62.72	00:00:00
2004-12-21	38,014,800	63.56	63.77	61.60	63.69	00:00:00
2004-12-22	20,208,200	63.66	64.36	63.40	63.75	00:00:00
2004-12-23	8,783,200	63.75	64.25	63.60	64.01	00:00:00
2004-12-27	19,981,800	64.80	65.15	62.88	63.16	00:00:00
2004-12-28	21,848,400	63.30	64.25	62.05	64.18	00:00:00
2004-12-29	16,055,800	63.81	64.98	63.57	64.44	00:00:00
2004-12-30	12,333,600	64.81	65.03	64.22	64.80	00:00:00
2004-12-31	9,949,600	64.89	65.00	64.03	64.40	00:00:00
2005-01-03	24,714,000	64.78	65.11	62.60	63.29	00:00:00
2005-01-04	39,171,800	63.79	65.47	62.97	63.94	00:00:00
2005-01-05	24,301,200	64.46	65.25	64.05	64.50	00:00:00
2005-01-06	25,198,400	64.67	64.91	63.33	64.55	00:00:00
2005-01-07	79,551,800	65.00	69.63	64.75	69.25	00:00:00
2005-01-10	61,618,200	69.83	70.70	67.88	68.96	00:00:00
2005-01-11	93,272,400	68.25	69.15	64.14	64.56	00:00:00
2005-01-12	68,560,800	65.45	65.90	63.30	65.46	00:00:00
2005-01-13	113,025,600	73.71	74.42	69.73	69.80	00:00:00
2005-01-14	63,240,800	70.25	71.72	69.19	70.20	00:00:00
2005-01-18	35,945,000	69.85	70.70	67.75	70.65	00:00:00
2005-01-19	26,853,400	70.49	71.46	69.75	69.88	00:00:00
2005-01-20	32,675,800	69.65	71.27	69.47	70.46	00:00:00
2005-01-21	32,547,600	71.31	71.60	70.00	70.49	00:00:00
2005-01-24	30,058,200	70.98	71.78	70.55	70.76	00:00:00
2005-01-25	34,615,400	71.37	72.84	70.94	72.05	00:00:00
2005-01-26	26,410,600	72.66	72.75	71.22	72.25	00:00:00
2005-01-27	17,722,400	72.16	72.92	71.55	72.64	00:00:00
2005-01-28	28,629,000	72.62	73.98	72.44	73.98	00:00:00
2005-01-31	60,039,200	74.58	77.89	74.51	76.90	00:00:00
2005-02-01	24,228,400	77.05	77.77	76.58	77.53	00:00:00
2005-02-02	36,430,800	77.95	79.91	77.69	79.63	00:00:00
2005-02-03	26,130,400	79.10	79.43	77.33	77.81	00:00:00
2005-02-04	20,127,000	77.87	78.93	77.53	78.84	00:00:00
2005-02-07	18,730,600	78.93	79.35	77.50	78.94	00:00:00
2005-02-08	31,786,400	79.07	81.38	78.79	80.90	00:00:00
2005-02-09	42,552,000	81.04	81.99	78.10	78.74	00:00:00
2005-02-10	39,036,400	78.72	79.28	76.66	78.36	00:00:00
2005-02-11	42,894,800	79.86	81.76	78.94	81.21	00:00:00
2005-02-14	45,409,400	82.73	84.79	82.05	84.63	00:00:00
2005-02-15	82,579,200	86.66	89.08	86.00	88.41	00:00:00
2005-02-16	58,544,400	88.15	90.20	87.35	90.13	00:00:00
2005-02-17	54,231,200	90.65	90.88	87.45	87.81	00:00:00
2005-02-18	41,544,800	87.74	87.86	86.25	86.81	00:00:00
2005-02-22	43,546,200	86.30	88.30	85.29	85.29	00:00:00
2005-02-23	48,042,200	86.72	88.45	85.55	88.23	00:00:00
2005-02-24	54,251,000	88.48	89.31	87.73	88.93	00:00:00
2005-02-25	32,696,800	89.62	89.91	88.19	88.99	00:00:00
2005-02-28	23,271,800	44.68	45.14	43.96	44.86	00:00:00
2005-03-01	16,721,000	44.99	45.11	44.16	44.50	00:00:00
2005-03-02	16,362,900	44.25	44.89	44.08	44.12	00:00:00
2005-03-03	50,416,200	44.37	44.41	41.22	41.79	00:00:00
2005-03-04	27,022,100	42.76	43.01	41.85	42.81	00:00:00
2005-03-07	16,094,000	42.80	43.25	42.35	42.75	00:00:00
2005-03-08	36,480,400	41.90	42.16	40.10	40.53	00:00:00
2005-03-09	47,230,900	39.64	40.28	38.83	39.35	00:00:00
2005-03-10	27,753,900	39.53	40.26	39.10	39.83	00:00:00
2005-03-11	22,601,100	40.21	40.59	39.80	40.27	00:00:00
2005-03-14	21,620,900	40.52	40.79	39.52	40.32	00:00:00
2005-03-15	18,164,600	40.64	41.14	40.25	40.96	00:00:00
2005-03-16	24,921,900	41.21	42.31	40.78	41.18	00:00:00
2005-03-17	28,640,000	41.53	42.88	41.32	42.25	00:00:00
2005-03-18	33,576,800	43.33	43.44	42.50	42.96	00:00:00
2005-03-21	19,326,000	43.29	43.97	42.86	43.70	00:00:00
2005-03-22	19,693,400	43.71	43.96	42.68	42.83	00:00:00
2005-03-23	21,779,400	42.45	43.40	42.02	42.55	00:00:00
2005-03-24	12,596,600	42.91	43.00	42.50	42.50	00:00:00
2005-03-28	9,836,100	42.75	42.96	42.47	42.53	00:00:00
2005-03-29	16,477,000	42.56	42.83	41.50	41.75	00:00:00
2005-03-30	14,105,700	42.07	42.80	41.82	42.80	00:00:00
2005-03-31	22,719,100	42.45	42.52	41.59	41.67	00:00:00
2005-04-01	22,903,000	42.09	42.18	40.57	40.89	00:00:00
2005-04-04	20,714,800	40.99	41.31	40.16	41.09	00:00:00
2005-04-05	19,865,700	41.22	42.24	41.09	41.89	00:00:00
2005-04-06	14,815,200	42.40	42.81	42.15	42.33	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 > >>