|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 31,997,200 | 73.37 | 73.57 | 71.91 | 72.52 | 00:00:00 | | 2006-09-11 | 33,897,300 | 72.43 | 73.73 | 71.42 | 72.50 | 00:00:00 | | 2006-09-12 | 60,167,400 | 72.81 | 73.45 | 71.45 | 72.63 | 00:00:00 | | 2006-09-13 | 40,933,500 | 72.85 | 74.32 | 72.30 | 74.20 | 00:00:00 | | 2006-09-14 | 28,633,200 | 73.72 | 74.67 | 73.46 | 74.17 | 00:00:00 | | 2006-09-15 | 35,066,200 | 74.60 | 74.98 | 73.29 | 74.10 | 00:00:00 | | 2006-09-18 | 25,188,500 | 73.80 | 74.86 | 73.30 | 73.89 | 00:00:00 | | 2006-09-19 | 25,358,900 | 74.10 | 74.36 | 72.80 | 73.77 | 00:00:00 | | 2006-09-20 | 29,385,400 | 74.38 | 75.68 | 74.22 | 75.26 | 00:00:00 | | 2006-09-21 | 28,361,600 | 75.25 | 76.06 | 74.02 | 74.65 | 00:00:00 | | 2006-09-22 | 23,754,000 | 74.30 | 74.34 | 72.58 | 73.00 | 00:00:00 | | 2006-09-25 | 30,678,300 | 73.81 | 75.86 | 73.72 | 75.75 | 00:00:00 | | 2006-09-26 | 39,391,000 | 76.18 | 77.78 | 76.10 | 77.61 | 00:00:00 | | 2006-09-27 | 28,941,900 | 77.17 | 77.47 | 75.82 | 76.41 | 00:00:00 | | 2006-09-28 | 25,843,200 | 77.02 | 77.48 | 75.95 | 77.01 | 00:00:00 | | 2006-09-29 | 14,493,300 | 77.11 | 77.52 | 76.68 | 76.98 | 00:00:00 | | 2006-10-02 | 25,451,400 | 75.10 | 75.87 | 74.30 | 74.86 | 00:00:00 | | 2006-10-03 | 28,239,600 | 74.45 | 74.95 | 73.19 | 74.08 | 00:00:00 | | 2006-10-04 | 29,610,100 | 74.10 | 75.46 | 73.16 | 75.38 | 00:00:00 | | 2006-10-05 | 24,424,400 | 74.53 | 76.16 | 74.13 | 74.83 | 00:00:00 | | 2006-10-06 | 16,677,100 | 74.42 | 75.04 | 73.81 | 74.22 | 00:00:00 | | 2006-10-09 | 15,650,800 | 73.80 | 75.08 | 73.53 | 74.63 | 00:00:00 | | 2006-10-10 | 18,985,300 | 74.54 | 74.58 | 73.08 | 73.81 | 00:00:00 | | 2006-10-11 | 20,423,400 | 73.42 | 73.98 | 72.60 | 73.23 | 00:00:00 | | 2006-10-12 | 21,173,400 | 73.61 | 75.39 | 73.60 | 75.26 | 00:00:00 | | 2006-10-13 | 24,435,600 | 75.63 | 76.88 | 74.74 | 75.02 | 00:00:00 | | 2006-10-16 | 18,167,600 | 75.19 | 75.88 | 74.79 | 75.40 | 00:00:00 | | 2006-10-17 | 17,175,900 | 75.04 | 75.27 | 74.04 | 74.29 | 00:00:00 | | 2006-10-18 | 40,496,700 | 74.75 | 75.37 | 73.91 | 74.53 | 00:00:00 | | 2006-10-19 | 54,034,900 | 79.26 | 79.95 | 78.16 | 78.99 | 00:00:00 | | 2006-10-20 | 22,836,200 | 78.97 | 79.99 | 78.67 | 79.95 | 00:00:00 | | 2006-10-23 | 29,732,400 | 79.99 | 81.90 | 79.75 | 81.46 | 00:00:00 | | 2006-10-24 | 16,543,300 | 81.21 | 81.68 | 80.20 | 81.05 | 00:00:00 | | 2006-10-25 | 17,329,100 | 81.35 | 82.00 | 81.01 | 81.68 | 00:00:00 | | 2006-10-26 | 15,455,600 | 81.90 | 82.60 | 81.13 | 82.19 | 00:00:00 | | 2006-10-27 | 21,248,800 | 81.75 | 82.45 | 80.01 | 80.41 | 00:00:00 | | 2006-10-30 | 17,854,200 | 79.99 | 80.90 | 79.50 | 80.42 | 00:00:00 | | 2006-10-31 | 17,909,800 | 81.45 | 81.68 | 80.23 | 81.08 | 00:00:00 | | 2006-11-01 | 21,828,300 | 81.10 | 81.38 | 78.36 | 79.16 | 00:00:00 | | 2006-11-02 | 16,624,400 | 78.92 | 79.32 | 78.50 | 78.98 | 00:00:00 | | 2006-11-03 | 15,424,600 | 79.36 | 79.53 | 77.79 | 78.29 | 00:00:00 | | 2006-11-06 | 15,520,600 | 78.95 | 80.06 | 78.43 | 79.71 | 00:00:00 | | 2006-11-07 | 18,783,300 | 80.45 | 81.00 | 80.13 | 80.51 | 00:00:00 | | 2006-11-08 | 24,675,600 | 80.02 | 82.69 | 79.89 | 82.45 | 00:00:00 | | 2006-11-09 | 32,966,200 | 82.90 | 84.69 | 82.12 | 83.34 | 00:00:00 | | 2006-11-10 | 13,352,300 | 83.55 | 83.60 | 82.50 | 83.12 | 00:00:00 | | 2006-11-13 | 16,095,500 | 83.22 | 84.45 | 82.64 | 84.35 | 00:00:00 | | 2006-11-14 | 21,034,100 | 84.80 | 85.00 | 83.90 | 85.00 | 00:00:00 | | 2006-11-15 | 23,404,400 | 85.05 | 85.90 | 84.00 | 84.05 | 00:00:00 | | 2006-11-16 | 24,783,600 | 84.87 | 86.30 | 84.62 | 85.61 | 00:00:00 | | 2006-11-17 | 16,658,000 | 85.14 | 85.94 | 85.00 | 85.85 | 00:00:00 | | 2006-11-20 | 20,385,500 | 85.40 | 87.00 | 85.20 | 86.47 | 00:00:00 | | 2006-11-21 | 22,238,100 | 87.42 | 88.60 | 87.11 | 88.60 | 00:00:00 | | 2006-11-22 | 23,997,900 | 88.99 | 90.75 | 87.85 | 90.31 | 00:00:00 | | 2006-11-24 | 18,524,200 | 89.53 | 93.08 | 89.50 | 91.63 | 00:00:00 | | 2006-11-27 | 38,387,000 | 92.51 | 93.16 | 89.50 | 89.54 | 00:00:00 | | 2006-11-28 | 37,006,200 | 90.36 | 91.97 | 89.91 | 91.81 | 00:00:00 | | 2006-11-29 | 41,324,400 | 93.00 | 93.15 | 90.25 | 91.80 | 00:00:00 | | 2006-11-30 | 31,088,800 | 92.21 | 92.68 | 91.06 | 91.66 | 00:00:00 | | 2006-12-01 | 28,395,700 | 91.80 | 92.33 | 90.10 | 91.32 | 00:00:00 | | 2006-12-04 | 25,340,600 | 91.88 | 92.05 | 90.50 | 91.12 | 00:00:00 | | 2006-12-05 | 23,672,800 | 91.65 | 92.33 | 90.87 | 91.27 | 00:00:00 | | 2006-12-06 | 22,792,300 | 90.64 | 91.39 | 89.67 | 89.83 | 00:00:00 | | 2006-12-07 | 35,886,700 | 90.03 | 90.50 | 86.90 | 87.04 | 00:00:00 | | 2006-12-08 | 28,009,900 | 87.23 | 89.39 | 87.00 | 88.26 | 00:00:00 | | 2006-12-11 | 17,849,300 | 88.90 | 89.30 | 88.05 | 88.75 | 00:00:00 | | 2006-12-12 | 36,665,000 | 88.61 | 88.84 | 85.53 | 86.14 | 00:00:00 | | 2006-12-13 | 30,609,000 | 87.95 | 89.07 | 87.15 | 89.05 | 00:00:00 | | 2006-12-14 | 29,726,100 | 89.05 | 90.00 | 88.26 | 88.55 | 00:00:00 | | 2006-12-15 | 26,426,400 | 89.02 | 89.22 | 87.33 | 87.72 | 00:00:00 | | 2006-12-18 | 25,770,600 | 87.63 | 88.00 | 84.59 | 85.47 | 00:00:00 | | 2006-12-19 | 32,550,200 | 84.73 | 86.68 | 83.62 | 86.31 | 00:00:00 | | 2006-12-20 | 20,274,700 | 86.47 | 86.67 | 84.74 | 84.76 | 00:00:00 | | 2006-12-21 | 32,271,400 | 84.70 | 85.48 | 82.20 | 82.90 | 00:00:00 | | 2006-12-22 | 21,903,700 | 83.46 | 84.04 | 81.60 | 82.20 | 00:00:00 | | 2006-12-26 | 17,524,600 | 82.15 | 82.57 | 80.89 | 81.51 | 00:00:00 | | 2006-12-27 | 69,134,100 | 78.15 | 82.00 | 76.77 | 81.52 | 00:00:00 | | 2006-12-28 | 39,995,600 | 80.22 | 81.25 | 79.65 | 80.87 | 00:00:00 | | 2006-12-29 | 38,443,900 | 83.95 | 85.40 | 83.36 | 84.84 | 00:00:00 | | 2007-01-03 | 44,225,700 | 86.29 | 86.58 | 81.90 | 83.80 | 00:00:00 | | 2007-01-04 | 30,259,300 | 84.05 | 85.95 | 83.82 | 85.66 | 00:00:00 | | 2007-01-05 | 29,812,200 | 85.77 | 86.20 | 84.40 | 85.05 | 00:00:00 | | 2007-01-08 | 28,468,100 | 85.96 | 86.53 | 85.28 | 85.47 | 00:00:00 | | 2007-01-09 | 119,617,800 | 86.45 | 92.98 | 85.15 | 92.57 | 00:00:00 | | 2007-01-10 | 105,460,000 | 94.75 | 97.80 | 93.45 | 97.00 | 00:00:00 | | 2007-01-11 | 51,437,600 | 95.94 | 96.78 | 95.10 | 95.80 | 00:00:00 | | 2007-01-12 | 46,881,800 | 94.59 | 95.06 | 93.23 | 94.62 | 00:00:00 | | 2007-01-16 | 44,431,300 | 95.68 | 97.25 | 95.45 | 97.10 | 00:00:00 | | 2007-01-17 | 58,795,000 | 97.56 | 97.60 | 94.82 | 94.95 | 00:00:00 | | 2007-01-18 | 84,450,200 | 92.10 | 92.11 | 89.05 | 89.07 | 00:00:00 | | 2007-01-19 | 48,731,200 | 88.63 | 89.65 | 88.12 | 88.50 | 00:00:00 | | 2007-01-22 | 51,929,500 | 89.14 | 89.16 | 85.65 | 86.79 | 00:00:00 | | 2007-01-23 | 43,122,300 | 85.73 | 87.51 | 85.51 | 85.70 | 00:00:00 | | 2007-01-24 | 33,136,200 | 86.68 | 87.15 | 86.08 | 86.70 | 00:00:00 | | 2007-01-25 | 32,356,200 | 87.11 | 88.50 | 86.03 | 86.25 | 00:00:00 | | 2007-01-26 | 35,245,500 | 87.11 | 87.37 | 84.99 | 85.38 | 00:00:00 | | 2007-01-29 | 32,202,300 | 86.30 | 86.65 | 85.53 | 85.94 | 00:00:00 | | 2007-01-30 | 20,641,800 | 86.43 | 86.49 | 85.25 | 85.55 | 00:00:00 | | 2007-01-31 | 30,573,900 | 84.86 | 86.00 | 84.35 | 85.73 | 00:00:00 | | 2007-02-01 | 23,726,500 | 86.23 | 86.27 | 84.74 | 84.74 | 00:00:00 | | 2007-02-02 | 22,197,500 | 84.12 | 85.25 | 83.70 | 84.75 | 00:00:00 | | 2007-02-05 | 20,673,300 | 84.30 | 85.23 | 83.94 | 83.94 | 00:00:00 | | 2007-02-06 | 30,871,200 | 84.45 | 84.47 | 82.86 | 84.15 | 00:00:00 | | 2007-02-07 | 38,100,900 | 84.48 | 86.38 | 83.55 | 86.15 | 00:00:00 | | 2007-02-08 | 24,251,100 | 85.43 | 86.51 | 85.41 | 86.18 | 00:00:00 | | 2007-02-09 | 30,733,600 | 85.88 | 86.20 | 83.21 | 83.27 | 00:00:00 | | 2007-02-12 | 25,859,700 | 84.43 | 85.18 | 83.63 | 84.88 | 00:00:00 | | 2007-02-13 | 20,749,500 | 85.16 | 85.29 | 84.30 | 84.70 | 00:00:00 | | 2007-02-14 | 18,142,200 | 84.63 | 85.64 | 84.57 | 85.30 | 00:00:00 | | 2007-02-15 | 12,987,900 | 85.44 | 85.62 | 84.78 | 85.21 | 00:00:00 | | 2007-02-16 | 14,281,000 | 85.25 | 85.41 | 84.66 | 84.83 | 00:00:00 | | 2007-02-20 | 22,060,800 | 84.65 | 86.16 | 84.16 | 85.90 | 00:00:00 | | 2007-02-21 | 41,261,200 | 85.98 | 89.49 | 85.96 | 89.20 | 00:00:00 | | 2007-02-22 | 29,936,600 | 90.80 | 90.81 | 88.53 | 89.51 | 00:00:00 | | 2007-02-23 | 18,496,200 | 89.16 | 90.34 | 88.85 | 89.07 | 00:00:00 | | 2007-02-26 | 21,994,600 | 89.84 | 90.00 | 87.61 | 88.51 | 00:00:00 | | 2007-02-27 | 40,921,900 | 86.30 | 87.08 | 83.41 | 83.93 | 00:00:00 | | 2007-02-28 | 32,838,400 | 83.00 | 85.60 | 83.00 | 84.61 | 00:00:00 | | 2007-03-01 | 50,554,600 | 84.03 | 88.31 | 83.75 | 87.06 | 00:00:00 | | 2007-03-02 | 30,714,300 | 86.77 | 87.54 | 85.21 | 85.41 | 00:00:00 | | 2007-03-05 | 29,960,700 | 85.89 | 88.65 | 85.76 | 86.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
