|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 21,622,900 | 65.22 | 65.46 | 63.87 | 63.99 | 00:00:00 | | 2006-03-21 | 47,991,700 | 64.29 | 64.34 | 61.39 | 61.81 | 00:00:00 | | 2006-03-22 | 48,067,700 | 62.16 | 63.25 | 61.27 | 61.67 | 00:00:00 | | 2006-03-23 | 50,993,800 | 61.82 | 61.90 | 59.61 | 60.16 | 00:00:00 | | 2006-03-24 | 38,285,000 | 60.25 | 60.94 | 59.03 | 59.96 | 00:00:00 | | 2006-03-27 | 39,574,000 | 60.35 | 61.38 | 59.40 | 59.51 | 00:00:00 | | 2006-03-28 | 48,940,100 | 59.63 | 60.14 | 58.25 | 58.71 | 00:00:00 | | 2006-03-29 | 83,815,500 | 59.13 | 62.52 | 57.67 | 62.33 | 00:00:00 | | 2006-03-30 | 49,666,100 | 62.82 | 63.30 | 61.53 | 62.75 | 00:00:00 | | 2006-03-31 | 29,119,900 | 63.25 | 63.61 | 62.24 | 62.72 | 00:00:00 | | 2006-04-03 | 29,135,400 | 63.67 | 64.12 | 62.61 | 62.65 | 00:00:00 | | 2006-04-04 | 33,283,000 | 62.10 | 62.22 | 61.05 | 61.17 | 00:00:00 | | 2006-04-05 | 79,764,600 | 64.71 | 67.21 | 64.15 | 67.21 | 00:00:00 | | 2006-04-06 | 95,134,600 | 68.30 | 72.05 | 68.20 | 71.24 | 00:00:00 | | 2006-04-07 | 55,187,100 | 70.93 | 71.21 | 68.47 | 69.79 | 00:00:00 | | 2006-04-10 | 32,268,400 | 70.29 | 70.93 | 68.45 | 68.67 | 00:00:00 | | 2006-04-11 | 33,547,000 | 68.99 | 69.30 | 67.07 | 67.99 | 00:00:00 | | 2006-04-12 | 26,424,800 | 68.01 | 68.17 | 66.30 | 66.71 | 00:00:00 | | 2006-04-13 | 26,238,500 | 66.34 | 67.44 | 65.81 | 66.47 | 00:00:00 | | 2006-04-17 | 25,783,500 | 66.51 | 66.84 | 64.35 | 64.81 | 00:00:00 | | 2006-04-18 | 28,387,300 | 65.04 | 66.47 | 64.79 | 66.22 | 00:00:00 | | 2006-04-19 | 38,786,900 | 66.82 | 67.00 | 65.47 | 65.65 | 00:00:00 | | 2006-04-20 | 59,535,100 | 69.51 | 70.00 | 66.20 | 67.63 | 00:00:00 | | 2006-04-21 | 28,178,100 | 68.19 | 68.64 | 66.47 | 67.04 | 00:00:00 | | 2006-04-24 | 25,251,000 | 66.85 | 66.92 | 65.50 | 65.75 | 00:00:00 | | 2006-04-25 | 18,895,100 | 65.96 | 66.59 | 65.56 | 66.17 | 00:00:00 | | 2006-04-26 | 25,388,800 | 66.65 | 68.28 | 66.40 | 68.15 | 00:00:00 | | 2006-04-27 | 30,212,400 | 67.73 | 69.86 | 67.35 | 69.36 | 00:00:00 | | 2006-04-28 | 27,144,200 | 69.38 | 71.30 | 69.20 | 70.39 | 00:00:00 | | 2006-05-01 | 26,799,300 | 70.77 | 71.54 | 69.16 | 69.60 | 00:00:00 | | 2006-05-02 | 27,559,400 | 70.15 | 71.98 | 70.11 | 71.62 | 00:00:00 | | 2006-05-03 | 24,535,400 | 71.83 | 71.95 | 70.18 | 71.14 | 00:00:00 | | 2006-05-04 | 30,729,300 | 71.22 | 72.89 | 70.46 | 71.13 | 00:00:00 | | 2006-05-05 | 20,139,700 | 71.86 | 72.25 | 71.15 | 71.89 | 00:00:00 | | 2006-05-08 | 21,244,700 | 72.99 | 73.80 | 71.72 | 71.89 | 00:00:00 | | 2006-05-09 | 18,988,100 | 71.82 | 72.56 | 70.62 | 71.03 | 00:00:00 | | 2006-05-10 | 16,424,600 | 71.29 | 71.33 | 69.61 | 70.60 | 00:00:00 | | 2006-05-11 | 29,024,600 | 70.79 | 70.84 | 67.55 | 68.15 | 00:00:00 | | 2006-05-12 | 22,920,500 | 67.85 | 68.69 | 66.86 | 67.70 | 00:00:00 | | 2006-05-15 | 18,899,200 | 67.37 | 68.38 | 67.12 | 67.79 | 00:00:00 | | 2006-05-16 | 33,455,000 | 68.10 | 68.25 | 64.75 | 64.98 | 00:00:00 | | 2006-05-17 | 26,935,500 | 64.71 | 65.70 | 64.07 | 65.26 | 00:00:00 | | 2006-05-18 | 23,515,800 | 65.68 | 66.26 | 63.12 | 63.18 | 00:00:00 | | 2006-05-19 | 35,209,500 | 63.26 | 64.88 | 62.82 | 64.51 | 00:00:00 | | 2006-05-22 | 25,677,700 | 63.87 | 63.99 | 62.77 | 63.38 | 00:00:00 | | 2006-05-23 | 24,800,500 | 64.86 | 65.19 | 63.00 | 63.15 | 00:00:00 | | 2006-05-24 | 32,715,400 | 62.99 | 63.65 | 61.56 | 63.34 | 00:00:00 | | 2006-05-25 | 16,549,000 | 64.26 | 64.45 | 63.29 | 64.33 | 00:00:00 | | 2006-05-26 | 15,462,500 | 64.31 | 64.56 | 63.14 | 63.55 | 00:00:00 | | 2006-05-30 | 20,121,500 | 63.29 | 63.30 | 61.22 | 61.22 | 00:00:00 | | 2006-05-31 | 45,749,200 | 61.76 | 61.79 | 58.69 | 59.77 | 00:00:00 | | 2006-06-01 | 33,661,000 | 59.85 | 62.28 | 59.52 | 62.17 | 00:00:00 | | 2006-06-02 | 24,492,400 | 62.99 | 63.10 | 60.88 | 61.66 | 00:00:00 | | 2006-06-05 | 21,635,200 | 61.15 | 61.15 | 59.97 | 60.00 | 00:00:00 | | 2006-06-06 | 25,929,900 | 60.22 | 60.63 | 58.91 | 59.72 | 00:00:00 | | 2006-06-07 | 26,803,800 | 60.10 | 60.40 | 58.35 | 58.56 | 00:00:00 | | 2006-06-08 | 49,910,100 | 58.44 | 60.93 | 57.15 | 60.76 | 00:00:00 | | 2006-06-09 | 27,708,500 | 61.18 | 61.56 | 59.10 | 59.24 | 00:00:00 | | 2006-06-12 | 25,635,200 | 59.40 | 59.73 | 56.96 | 57.00 | 00:00:00 | | 2006-06-13 | 38,594,400 | 57.61 | 59.10 | 57.36 | 58.33 | 00:00:00 | | 2006-06-14 | 31,362,000 | 58.28 | 58.78 | 56.69 | 57.61 | 00:00:00 | | 2006-06-15 | 42,513,700 | 57.30 | 59.74 | 56.75 | 59.38 | 00:00:00 | | 2006-06-16 | 29,932,200 | 58.96 | 59.19 | 57.52 | 57.56 | 00:00:00 | | 2006-06-19 | 25,163,400 | 57.83 | 58.18 | 57.00 | 57.20 | 00:00:00 | | 2006-06-20 | 24,034,800 | 57.61 | 58.35 | 57.29 | 57.47 | 00:00:00 | | 2006-06-21 | 30,832,000 | 57.74 | 58.71 | 57.30 | 57.86 | 00:00:00 | | 2006-06-22 | 34,486,900 | 58.20 | 59.75 | 58.07 | 59.58 | 00:00:00 | | 2006-06-23 | 23,578,700 | 59.72 | 60.17 | 58.73 | 58.83 | 00:00:00 | | 2006-06-26 | 16,662,000 | 59.17 | 59.20 | 58.37 | 58.99 | 00:00:00 | | 2006-06-27 | 19,664,700 | 59.09 | 59.22 | 57.40 | 57.43 | 00:00:00 | | 2006-06-28 | 30,382,300 | 57.29 | 57.30 | 55.41 | 56.02 | 00:00:00 | | 2006-06-29 | 31,192,800 | 56.76 | 59.09 | 56.39 | 58.97 | 00:00:00 | | 2006-06-30 | 26,417,700 | 57.59 | 57.75 | 56.50 | 57.27 | 00:00:00 | | 2006-07-03 | 6,956,100 | 57.52 | 58.18 | 57.34 | 57.95 | 00:00:00 | | 2006-07-05 | 18,508,600 | 57.15 | 57.60 | 56.56 | 57.00 | 00:00:00 | | 2006-07-06 | 22,614,600 | 57.09 | 57.40 | 55.61 | 55.77 | 00:00:00 | | 2006-07-07 | 28,548,600 | 55.48 | 56.55 | 54.67 | 55.40 | 00:00:00 | | 2006-07-10 | 18,905,200 | 55.70 | 56.49 | 54.50 | 55.00 | 00:00:00 | | 2006-07-11 | 29,465,100 | 55.11 | 55.99 | 54.53 | 55.65 | 00:00:00 | | 2006-07-12 | 33,118,900 | 55.17 | 55.24 | 52.92 | 52.96 | 00:00:00 | | 2006-07-13 | 44,639,500 | 52.03 | 54.12 | 51.41 | 52.25 | 00:00:00 | | 2006-07-14 | 35,465,600 | 52.50 | 52.89 | 50.16 | 50.67 | 00:00:00 | | 2006-07-17 | 36,590,800 | 51.73 | 53.11 | 51.65 | 52.37 | 00:00:00 | | 2006-07-18 | 35,730,300 | 53.16 | 53.85 | 51.85 | 52.90 | 00:00:00 | | 2006-07-19 | 49,669,400 | 52.96 | 55.08 | 52.36 | 54.10 | 00:00:00 | | 2006-07-20 | 70,433,800 | 60.96 | 61.59 | 59.72 | 60.50 | 00:00:00 | | 2006-07-21 | 31,853,300 | 59.82 | 61.15 | 59.64 | 60.72 | 00:00:00 | | 2006-07-24 | 25,816,300 | 61.26 | 62.10 | 60.43 | 61.42 | 00:00:00 | | 2006-07-25 | 21,038,200 | 61.78 | 62.09 | 60.78 | 61.93 | 00:00:00 | | 2006-07-26 | 32,086,700 | 62.00 | 64.64 | 61.68 | 63.87 | 00:00:00 | | 2006-07-27 | 26,251,600 | 64.50 | 65.02 | 62.86 | 63.40 | 00:00:00 | | 2006-07-28 | 24,696,700 | 63.94 | 65.68 | 63.50 | 65.59 | 00:00:00 | | 2006-07-31 | 31,887,200 | 66.83 | 68.63 | 66.28 | 67.96 | 00:00:00 | | 2006-08-01 | 25,420,200 | 67.22 | 67.93 | 65.94 | 67.18 | 00:00:00 | | 2006-08-02 | 19,670,300 | 67.65 | 68.68 | 67.51 | 68.16 | 00:00:00 | | 2006-08-03 | 30,037,300 | 67.91 | 70.00 | 67.81 | 69.59 | 00:00:00 | | 2006-08-04 | 66,173,800 | 67.05 | 68.61 | 64.96 | 68.30 | 00:00:00 | | 2006-08-07 | 44,482,600 | 67.72 | 69.60 | 66.31 | 67.21 | 00:00:00 | | 2006-08-08 | 35,638,000 | 67.09 | 67.11 | 64.51 | 64.78 | 00:00:00 | | 2006-08-09 | 34,137,100 | 65.43 | 65.60 | 63.40 | 63.59 | 00:00:00 | | 2006-08-10 | 24,920,000 | 63.25 | 64.81 | 62.70 | 64.07 | 00:00:00 | | 2006-08-11 | 27,768,900 | 63.23 | 64.13 | 62.58 | 63.65 | 00:00:00 | | 2006-08-14 | 25,629,300 | 64.05 | 65.22 | 63.60 | 63.94 | 00:00:00 | | 2006-08-15 | 30,762,600 | 65.34 | 66.50 | 64.80 | 66.45 | 00:00:00 | | 2006-08-16 | 27,903,000 | 67.10 | 68.07 | 66.33 | 67.98 | 00:00:00 | | 2006-08-17 | 20,755,300 | 68.00 | 68.66 | 67.18 | 67.59 | 00:00:00 | | 2006-08-18 | 19,155,500 | 67.71 | 68.40 | 67.26 | 67.91 | 00:00:00 | | 2006-08-21 | 18,793,800 | 67.30 | 67.31 | 66.15 | 66.56 | 00:00:00 | | 2006-08-22 | 20,606,000 | 66.68 | 68.32 | 66.50 | 67.62 | 00:00:00 | | 2006-08-23 | 19,152,100 | 68.00 | 68.65 | 66.94 | 67.31 | 00:00:00 | | 2006-08-24 | 23,399,700 | 67.89 | 68.19 | 66.27 | 67.81 | 00:00:00 | | 2006-08-25 | 19,427,100 | 67.34 | 69.05 | 67.31 | 68.75 | 00:00:00 | | 2006-08-28 | 26,362,900 | 68.50 | 68.61 | 66.68 | 66.98 | 00:00:00 | | 2006-08-29 | 33,833,300 | 66.99 | 67.26 | 65.12 | 66.48 | 00:00:00 | | 2006-08-30 | 24,290,800 | 67.34 | 67.82 | 66.68 | 66.96 | 00:00:00 | | 2006-08-31 | 20,524,900 | 67.28 | 68.30 | 66.66 | 67.85 | 00:00:00 | | 2006-09-01 | 14,589,100 | 68.48 | 68.65 | 67.82 | 68.38 | 00:00:00 | | 2006-09-05 | 36,159,200 | 68.97 | 71.50 | 68.55 | 71.48 | 00:00:00 | | 2006-09-06 | 34,789,400 | 71.08 | 71.69 | 69.70 | 70.03 | 00:00:00 | | 2006-09-07 | 45,284,200 | 70.60 | 73.48 | 70.25 | 72.80 | 00:00:00 | | 2006-09-08 | 31,997,200 | 73.37 | 73.57 | 71.91 | 72.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
