|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 14,815,200 | 42.40 | 42.81 | 42.15 | 42.33 | 00:00:00 | | 2005-04-07 | 18,106,700 | 42.33 | 43.75 | 42.25 | 43.56 | 00:00:00 | | 2005-04-08 | 23,212,500 | 43.70 | 44.45 | 43.54 | 43.74 | 00:00:00 | | 2005-04-11 | 29,345,100 | 44.15 | 44.25 | 41.91 | 41.92 | 00:00:00 | | 2005-04-12 | 35,037,900 | 42.49 | 43.19 | 42.01 | 42.66 | 00:00:00 | | 2005-04-13 | 48,998,100 | 42.95 | 42.99 | 40.39 | 41.04 | 00:00:00 | | 2005-04-14 | 98,328,300 | 38.81 | 39.56 | 36.84 | 37.26 | 00:00:00 | | 2005-04-15 | 61,717,400 | 36.62 | 37.25 | 35.28 | 35.35 | 00:00:00 | | 2005-04-18 | 47,399,200 | 35.00 | 36.30 | 34.00 | 35.62 | 00:00:00 | | 2005-04-19 | 38,630,100 | 36.60 | 37.44 | 35.87 | 37.09 | 00:00:00 | | 2005-04-20 | 33,754,700 | 37.66 | 37.74 | 35.44 | 35.51 | 00:00:00 | | 2005-04-21 | 27,128,300 | 36.40 | 37.21 | 35.90 | 37.18 | 00:00:00 | | 2005-04-22 | 29,968,900 | 36.84 | 37.00 | 34.90 | 35.50 | 00:00:00 | | 2005-04-25 | 26,659,300 | 36.49 | 37.02 | 36.11 | 36.98 | 00:00:00 | | 2005-04-26 | 28,946,700 | 36.78 | 37.51 | 36.12 | 36.19 | 00:00:00 | | 2005-04-27 | 21,924,600 | 35.89 | 36.36 | 35.51 | 35.95 | 00:00:00 | | 2005-04-28 | 20,539,500 | 36.29 | 36.34 | 35.24 | 35.54 | 00:00:00 | | 2005-04-29 | 23,986,800 | 36.15 | 36.23 | 35.22 | 36.06 | 00:00:00 | | 2005-05-02 | 16,640,000 | 36.21 | 36.65 | 36.02 | 36.43 | 00:00:00 | | 2005-05-03 | 17,740,700 | 36.40 | 36.74 | 36.03 | 36.21 | 00:00:00 | | 2005-05-04 | 16,006,300 | 36.11 | 37.20 | 36.10 | 37.15 | 00:00:00 | | 2005-05-05 | 13,834,500 | 37.25 | 37.27 | 36.47 | 36.68 | 00:00:00 | | 2005-05-06 | 11,651,700 | 36.89 | 37.33 | 36.79 | 37.24 | 00:00:00 | | 2005-05-09 | 12,703,400 | 37.28 | 37.45 | 36.75 | 36.97 | 00:00:00 | | 2005-05-10 | 15,723,700 | 36.75 | 37.25 | 36.33 | 36.42 | 00:00:00 | | 2005-05-11 | 72,927,900 | 35.20 | 35.67 | 33.11 | 35.61 | 00:00:00 | | 2005-05-12 | 34,651,500 | 35.42 | 35.59 | 34.00 | 34.13 | 00:00:00 | | 2005-05-13 | 25,096,900 | 34.20 | 35.23 | 34.07 | 34.77 | 00:00:00 | | 2005-05-16 | 16,939,100 | 34.56 | 35.70 | 34.53 | 35.55 | 00:00:00 | | 2005-05-17 | 21,012,300 | 35.14 | 35.46 | 34.54 | 35.36 | 00:00:00 | | 2005-05-18 | 22,740,100 | 35.45 | 37.56 | 34.99 | 35.84 | 00:00:00 | | 2005-05-19 | 28,327,200 | 35.78 | 37.68 | 35.78 | 37.55 | 00:00:00 | | 2005-05-20 | 16,166,100 | 37.25 | 37.65 | 37.19 | 37.55 | 00:00:00 | | 2005-05-23 | 37,234,800 | 37.85 | 39.90 | 37.85 | 39.76 | 00:00:00 | | 2005-05-24 | 21,195,000 | 39.45 | 39.99 | 39.03 | 39.70 | 00:00:00 | | 2005-05-25 | 14,143,100 | 39.50 | 39.95 | 39.32 | 39.78 | 00:00:00 | | 2005-05-26 | 18,768,600 | 39.94 | 40.94 | 39.94 | 40.74 | 00:00:00 | | 2005-05-27 | 11,286,000 | 40.64 | 40.79 | 40.01 | 40.56 | 00:00:00 | | 2005-05-31 | 14,435,900 | 40.66 | 40.74 | 39.58 | 39.76 | 00:00:00 | | 2005-06-01 | 16,207,600 | 39.89 | 40.76 | 39.86 | 40.30 | 00:00:00 | | 2005-06-02 | 13,356,200 | 40.05 | 40.32 | 39.60 | 40.04 | 00:00:00 | | 2005-06-03 | 34,173,900 | 38.16 | 38.58 | 37.77 | 38.24 | 00:00:00 | | 2005-06-06 | 28,998,800 | 38.33 | 38.63 | 37.56 | 37.92 | 00:00:00 | | 2005-06-07 | 26,616,600 | 37.60 | 37.73 | 36.45 | 36.54 | 00:00:00 | | 2005-06-08 | 14,428,800 | 36.63 | 37.25 | 36.57 | 36.92 | 00:00:00 | | 2005-06-09 | 13,937,700 | 37.00 | 37.94 | 36.82 | 37.65 | 00:00:00 | | 2005-06-10 | 24,247,600 | 37.40 | 37.40 | 35.52 | 35.81 | 00:00:00 | | 2005-06-13 | 15,563,300 | 35.89 | 36.61 | 35.82 | 35.90 | 00:00:00 | | 2005-06-14 | 12,423,100 | 35.92 | 36.15 | 35.75 | 36.00 | 00:00:00 | | 2005-06-15 | 20,119,400 | 36.87 | 37.30 | 36.30 | 37.13 | 00:00:00 | | 2005-06-16 | 19,559,800 | 37.19 | 38.08 | 36.82 | 37.98 | 00:00:00 | | 2005-06-17 | 21,290,200 | 38.47 | 38.54 | 37.83 | 38.31 | 00:00:00 | | 2005-06-20 | 11,561,300 | 37.85 | 38.09 | 37.45 | 37.61 | 00:00:00 | | 2005-06-21 | 13,233,100 | 37.72 | 38.19 | 37.38 | 37.86 | 00:00:00 | | 2005-06-22 | 15,175,900 | 38.26 | 38.60 | 38.14 | 38.55 | 00:00:00 | | 2005-06-23 | 24,080,500 | 38.83 | 39.78 | 38.65 | 38.89 | 00:00:00 | | 2005-06-24 | 14,668,200 | 39.09 | 39.12 | 37.68 | 37.76 | 00:00:00 | | 2005-06-27 | 21,434,700 | 36.84 | 38.10 | 36.68 | 37.10 | 00:00:00 | | 2005-06-28 | 12,510,700 | 37.49 | 37.59 | 37.17 | 37.31 | 00:00:00 | | 2005-06-29 | 16,012,800 | 37.23 | 37.29 | 36.12 | 36.37 | 00:00:00 | | 2005-06-30 | 14,942,500 | 36.61 | 37.16 | 36.31 | 36.81 | 00:00:00 | | 2005-07-01 | 8,928,600 | 36.83 | 36.97 | 36.29 | 36.50 | 00:00:00 | | 2005-07-05 | 16,223,900 | 36.55 | 38.15 | 36.50 | 37.98 | 00:00:00 | | 2005-07-06 | 14,093,800 | 37.71 | 38.16 | 37.20 | 37.39 | 00:00:00 | | 2005-07-07 | 13,704,400 | 36.81 | 37.76 | 36.80 | 37.63 | 00:00:00 | | 2005-07-08 | 10,383,400 | 37.87 | 38.28 | 37.47 | 38.25 | 00:00:00 | | 2005-07-11 | 13,885,300 | 38.37 | 38.65 | 37.78 | 38.10 | 00:00:00 | | 2005-07-12 | 13,822,800 | 38.23 | 38.40 | 37.91 | 38.24 | 00:00:00 | | 2005-07-13 | 24,458,400 | 38.29 | 38.50 | 37.90 | 38.35 | 00:00:00 | | 2005-07-14 | 74,859,300 | 40.79 | 42.01 | 40.23 | 40.75 | 00:00:00 | | 2005-07-15 | 24,560,100 | 40.97 | 41.57 | 40.46 | 41.55 | 00:00:00 | | 2005-07-18 | 20,939,200 | 41.41 | 42.10 | 41.37 | 41.49 | 00:00:00 | | 2005-07-19 | 23,966,500 | 41.52 | 43.23 | 41.07 | 43.19 | 00:00:00 | | 2005-07-20 | 16,192,700 | 42.86 | 43.80 | 42.65 | 43.63 | 00:00:00 | | 2005-07-21 | 14,438,000 | 43.70 | 44.04 | 42.90 | 43.29 | 00:00:00 | | 2005-07-22 | 10,753,800 | 43.44 | 44.00 | 43.39 | 44.00 | 00:00:00 | | 2005-07-25 | 10,522,400 | 43.99 | 44.28 | 43.73 | 43.81 | 00:00:00 | | 2005-07-26 | 9,592,600 | 44.01 | 44.11 | 43.36 | 43.63 | 00:00:00 | | 2005-07-27 | 10,133,900 | 43.83 | 44.07 | 42.67 | 43.99 | 00:00:00 | | 2005-07-28 | 8,975,400 | 43.85 | 44.00 | 43.30 | 43.80 | 00:00:00 | | 2005-07-29 | 20,074,300 | 43.56 | 44.38 | 42.26 | 42.65 | 00:00:00 | | 2005-08-01 | 11,223,200 | 42.57 | 43.08 | 42.08 | 42.75 | 00:00:00 | | 2005-08-02 | 10,602,700 | 42.89 | 43.50 | 42.61 | 43.19 | 00:00:00 | | 2005-08-03 | 9,225,800 | 43.19 | 43.31 | 42.77 | 43.22 | 00:00:00 | | 2005-08-04 | 9,618,000 | 42.89 | 43.00 | 42.29 | 42.71 | 00:00:00 | | 2005-08-05 | 8,640,400 | 42.49 | 43.36 | 42.02 | 42.99 | 00:00:00 | | 2005-08-08 | 6,299,400 | 43.00 | 43.25 | 42.61 | 42.65 | 00:00:00 | | 2005-08-09 | 13,601,400 | 42.93 | 43.89 | 42.91 | 43.82 | 00:00:00 | | 2005-08-10 | 12,890,900 | 44.00 | 44.39 | 43.31 | 43.38 | 00:00:00 | | 2005-08-11 | 9,713,700 | 43.39 | 44.12 | 43.25 | 44.00 | 00:00:00 | | 2005-08-12 | 32,715,600 | 43.46 | 46.22 | 43.36 | 46.10 | 00:00:00 | | 2005-08-15 | 38,811,700 | 46.48 | 48.33 | 46.45 | 47.68 | 00:00:00 | | 2005-08-16 | 19,200,800 | 47.39 | 47.50 | 46.21 | 46.25 | 00:00:00 | | 2005-08-17 | 17,847,300 | 46.40 | 47.44 | 46.37 | 47.15 | 00:00:00 | | 2005-08-18 | 15,805,700 | 46.91 | 47.00 | 45.75 | 46.30 | 00:00:00 | | 2005-08-19 | 13,448,900 | 46.28 | 46.70 | 45.77 | 45.83 | 00:00:00 | | 2005-08-22 | 13,847,600 | 46.15 | 46.75 | 45.26 | 45.87 | 00:00:00 | | 2005-08-23 | 10,557,300 | 45.85 | 46.10 | 45.32 | 45.74 | 00:00:00 | | 2005-08-24 | 20,431,100 | 45.60 | 47.12 | 45.59 | 45.77 | 00:00:00 | | 2005-08-25 | 9,866,200 | 46.12 | 46.49 | 45.81 | 46.06 | 00:00:00 | | 2005-08-26 | 9,323,500 | 46.12 | 46.34 | 45.36 | 45.74 | 00:00:00 | | 2005-08-29 | 9,153,400 | 45.27 | 46.03 | 45.26 | 45.84 | 00:00:00 | | 2005-08-30 | 18,527,200 | 45.99 | 46.79 | 45.92 | 46.57 | 00:00:00 | | 2005-08-31 | 14,391,300 | 46.86 | 47.03 | 46.27 | 46.89 | 00:00:00 | | 2005-09-01 | 12,727,400 | 47.00 | 47.17 | 46.09 | 46.26 | 00:00:00 | | 2005-09-02 | 7,942,100 | 46.30 | 46.80 | 46.12 | 46.22 | 00:00:00 | | 2005-09-06 | 29,236,400 | 46.70 | 48.88 | 46.55 | 48.80 | 00:00:00 | | 2005-09-07 | 34,395,500 | 49.05 | 49.40 | 47.92 | 48.68 | 00:00:00 | | 2005-09-08 | 25,094,300 | 49.35 | 50.12 | 49.14 | 49.78 | 00:00:00 | | 2005-09-09 | 21,987,200 | 50.07 | 51.35 | 49.79 | 51.31 | 00:00:00 | | 2005-09-12 | 16,171,300 | 51.10 | 51.63 | 50.58 | 51.40 | 00:00:00 | | 2005-09-13 | 17,603,000 | 51.02 | 51.29 | 50.32 | 50.82 | 00:00:00 | | 2005-09-14 | 16,943,800 | 51.06 | 51.19 | 49.46 | 49.61 | 00:00:00 | | 2005-09-15 | 14,827,000 | 50.00 | 50.18 | 49.33 | 49.87 | 00:00:00 | | 2005-09-16 | 21,107,300 | 50.23 | 51.21 | 49.95 | 51.21 | 00:00:00 | | 2005-09-19 | 27,990,400 | 51.05 | 52.89 | 51.05 | 52.64 | 00:00:00 | | 2005-09-20 | 29,279,600 | 52.99 | 53.81 | 52.92 | 53.19 | 00:00:00 | | 2005-09-21 | 15,526,700 | 52.96 | 53.05 | 51.86 | 52.11 | 00:00:00 | | 2005-09-22 | 16,561,700 | 51.88 | 52.47 | 51.32 | 51.90 | 00:00:00 | | 2005-09-23 | 19,944,900 | 52.10 | 53.50 | 51.84 | 53.20 | 00:00:00 | | 2005-09-26 | 19,520,100 | 54.03 | 54.56 | 53.32 | 53.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
