|
 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 | | 2007-03-05 | 29,960,700 | 85.89 | 88.65 | 85.76 | 86.32 | 00:00:00 | | 2007-03-06 | 25,828,100 | 87.80 | 88.31 | 87.40 | 88.19 | 00:00:00 | | 2007-03-07 | 22,367,300 | 88.05 | 88.97 | 87.45 | 87.72 | 00:00:00 | | 2007-03-08 | 18,250,400 | 88.59 | 88.72 | 87.46 | 88.00 | 00:00:00 | | 2007-03-09 | 16,137,000 | 88.80 | 88.85 | 87.40 | 87.97 | 00:00:00 | | 2007-03-12 | 26,050,300 | 88.07 | 89.99 | 87.99 | 89.87 | 00:00:00 | | 2007-03-13 | 30,996,100 | 89.41 | 90.60 | 88.40 | 88.40 | 00:00:00 | | 2007-03-14 | 28,449,500 | 88.60 | 90.00 | 87.92 | 90.00 | 00:00:00 | | 2007-03-15 | 19,982,100 | 89.96 | 90.36 | 89.31 | 89.57 | 00:00:00 | | 2007-03-16 | 20,418,000 | 89.54 | 89.99 | 89.32 | 89.59 | 00:00:00 | | 2007-03-19 | 25,462,900 | 90.24 | 91.55 | 89.59 | 91.13 | 00:00:00 | | 2007-03-20 | 17,461,300 | 91.35 | 91.84 | 91.06 | 91.48 | 00:00:00 | | 2007-03-21 | 24,532,000 | 91.99 | 94.00 | 91.65 | 93.87 | 00:00:00 | | 2007-03-22 | 20,053,300 | 93.73 | 94.36 | 93.00 | 93.96 | 00:00:00 | | 2007-03-23 | 16,103,000 | 93.35 | 94.07 | 93.30 | 93.52 | 00:00:00 | | 2007-03-26 | 30,892,400 | 93.99 | 95.90 | 93.30 | 95.85 | 00:00:00 | | 2007-03-27 | 33,287,600 | 95.71 | 96.83 | 95.00 | 95.46 | 00:00:00 | | 2007-03-28 | 33,654,900 | 94.88 | 95.40 | 93.15 | 93.24 | 00:00:00 | | 2007-03-29 | 25,918,700 | 94.19 | 94.19 | 92.23 | 93.75 | 00:00:00 | | 2007-03-30 | 21,448,500 | 94.28 | 94.68 | 92.75 | 92.91 | 00:00:00 | | 2007-04-02 | 17,928,300 | 94.14 | 94.25 | 93.02 | 93.65 | 00:00:00 | | 2007-04-03 | 20,854,800 | 94.14 | 95.23 | 93.76 | 94.50 | 00:00:00 | | 2007-04-04 | 17,028,000 | 94.94 | 95.14 | 94.13 | 94.27 | 00:00:00 | | 2007-04-05 | 12,697,000 | 94.12 | 94.68 | 93.52 | 94.68 | 00:00:00 | | 2007-04-09 | 14,762,200 | 95.21 | 95.30 | 93.04 | 93.65 | 00:00:00 | | 2007-04-10 | 12,588,100 | 93.67 | 94.26 | 93.41 | 94.25 | 00:00:00 | | 2007-04-11 | 19,607,800 | 93.90 | 93.95 | 92.33 | 92.59 | 00:00:00 | | 2007-04-12 | 23,452,700 | 92.04 | 92.31 | 90.72 | 92.19 | 00:00:00 | | 2007-04-13 | 25,712,200 | 90.90 | 91.40 | 90.06 | 90.24 | 00:00:00 | | 2007-04-16 | 21,751,200 | 90.57 | 91.50 | 90.25 | 91.43 | 00:00:00 | | 2007-04-17 | 26,854,300 | 92.00 | 92.30 | 89.70 | 90.35 | 00:00:00 | | 2007-04-18 | 16,573,000 | 90.16 | 90.85 | 89.60 | 90.40 | 00:00:00 | | 2007-04-19 | 15,211,200 | 90.19 | 91.25 | 89.83 | 90.27 | 00:00:00 | | 2007-04-20 | 18,670,700 | 90.89 | 91.18 | 90.55 | 90.97 | 00:00:00 | | 2007-04-23 | 27,867,500 | 91.59 | 93.80 | 91.42 | 93.51 | 00:00:00 | | 2007-04-24 | 37,687,600 | 93.96 | 96.39 | 91.30 | 93.24 | 00:00:00 | | 2007-04-25 | 42,398,000 | 94.23 | 95.40 | 93.80 | 95.35 | 00:00:00 | | 2007-04-26 | 62,063,500 | 101.58 | 102.50 | 98.30 | 98.84 | 00:00:00 | | 2007-04-27 | 24,978,700 | 98.18 | 99.95 | 97.69 | 99.92 | 00:00:00 | | 2007-04-30 | 22,018,200 | 100.09 | 101.00 | 99.67 | 99.80 | 00:00:00 | | 2007-05-01 | 19,018,700 | 99.59 | 100.35 | 98.55 | 99.47 | 00:00:00 | | 2007-05-02 | 18,040,900 | 99.65 | 100.54 | 99.47 | 100.39 | 00:00:00 | | 2007-05-03 | 20,574,200 | 100.73 | 101.45 | 100.01 | 100.40 | 00:00:00 | | 2007-05-04 | 13,642,400 | 100.80 | 101.60 | 100.50 | 100.81 | 00:00:00 | | 2007-05-07 | 30,769,900 | 101.08 | 104.35 | 101.01 | 103.92 | 00:00:00 | | 2007-05-08 | 27,999,900 | 103.47 | 105.15 | 103.42 | 105.06 | 00:00:00 | | 2007-05-09 | 25,634,200 | 104.91 | 106.96 | 104.89 | 106.88 | 00:00:00 | | 2007-05-10 | 42,759,200 | 106.63 | 108.84 | 105.92 | 107.34 | 00:00:00 | | 2007-05-11 | 23,346,300 | 107.74 | 109.13 | 106.78 | 108.74 | 00:00:00 | | 2007-05-14 | 23,283,800 | 109.62 | 110.00 | 108.25 | 109.36 | 00:00:00 | | 2007-05-15 | 34,089,800 | 109.57 | 110.20 | 106.48 | 107.52 | 00:00:00 | | 2007-05-16 | 40,241,700 | 108.53 | 108.83 | 103.42 | 107.34 | 00:00:00 | | 2007-05-17 | 26,260,400 | 107.15 | 109.87 | 107.15 | 109.44 | 00:00:00 | | 2007-05-18 | 22,190,900 | 110.23 | 110.64 | 109.77 | 110.02 | 00:00:00 | | 2007-05-21 | 22,853,300 | 110.31 | 112.45 | 110.05 | 111.98 | 00:00:00 | | 2007-05-22 | 20,443,200 | 112.49 | 113.75 | 112.01 | 113.54 | 00:00:00 | | 2007-05-23 | 32,549,100 | 114.02 | 115.00 | 112.59 | 112.89 | 00:00:00 | | 2007-05-24 | 31,691,500 | 112.81 | 114.46 | 110.37 | 110.69 | 00:00:00 | | 2007-05-25 | 22,605,700 | 112.00 | 113.78 | 111.50 | 113.62 | 00:00:00 | | 2007-05-29 | 23,060,500 | 114.45 | 114.86 | 112.69 | 114.35 | 00:00:00 | | 2007-05-30 | 52,801,600 | 114.30 | 118.88 | 113.53 | 118.77 | 00:00:00 | | 2007-05-31 | 46,323,800 | 120.07 | 122.17 | 119.54 | 121.19 | 00:00:00 | | 2007-06-01 | 31,616,500 | 121.10 | 121.19 | 118.29 | 118.40 | 00:00:00 | | 2007-06-04 | 31,666,900 | 118.63 | 121.73 | 117.90 | 121.33 | 00:00:00 | | 2007-06-05 | 32,885,200 | 121.41 | 122.69 | 120.50 | 122.67 | 00:00:00 | | 2007-06-06 | 39,722,900 | 122.30 | 124.05 | 121.95 | 123.64 | 00:00:00 | | 2007-06-07 | 68,395,700 | 124.99 | 127.61 | 123.19 | 124.07 | 00:00:00 | | 2007-06-08 | 44,345,800 | 125.82 | 125.83 | 122.29 | 124.49 | 00:00:00 | | 2007-06-11 | 66,937,800 | 126.00 | 126.15 | 119.54 | 120.19 | 00:00:00 | | 2007-06-12 | 50,948,800 | 119.35 | 121.71 | 118.31 | 120.38 | 00:00:00 | | 2007-06-13 | 61,476,900 | 121.15 | 121.19 | 115.40 | 117.50 | 00:00:00 | | 2007-06-14 | 34,759,500 | 117.20 | 119.45 | 116.42 | 118.75 | 00:00:00 | | 2007-06-15 | 28,972,100 | 120.62 | 120.67 | 119.86 | 120.50 | 00:00:00 | | 2007-06-18 | 32,521,600 | 123.28 | 125.18 | 122.54 | 125.09 | 00:00:00 | | 2007-06-19 | 33,679,500 | 124.69 | 125.01 | 122.91 | 123.66 | 00:00:00 | | 2007-06-20 | 32,054,000 | 123.87 | 124.66 | 121.50 | 121.55 | 00:00:00 | | 2007-06-21 | 30,965,900 | 121.70 | 124.29 | 120.72 | 123.90 | 00:00:00 | | 2007-06-22 | 22,567,000 | 123.85 | 124.45 | 122.38 | 123.00 | 00:00:00 | | 2007-06-25 | 34,478,700 | 124.19 | 125.09 | 121.06 | 122.34 | 00:00:00 | | 2007-06-26 | 48,035,900 | 123.98 | 124.00 | 118.72 | 119.65 | 00:00:00 | | 2007-06-27 | 34,810,600 | 120.61 | 122.04 | 119.26 | 121.89 | 00:00:00 | | 2007-06-28 | 29,933,700 | 122.36 | 122.49 | 120.00 | 120.56 | 00:00:00 | | 2007-06-29 | 40,637,200 | 121.97 | 124.00 | 121.09 | 122.04 | 00:00:00 | | 2007-07-02 | 35,530,800 | 121.05 | 122.09 | 119.30 | 121.26 | 00:00:00 | | 2007-07-03 | 41,517,200 | 122.00 | 127.40 | 121.50 | 127.17 | 00:00:00 | | 2007-07-05 | 51,894,700 | 128.80 | 132.97 | 128.69 | 132.75 | 00:00:00 | | 2007-07-06 | 31,239,100 | 133.13 | 133.34 | 130.40 | 132.30 | 00:00:00 | | 2007-07-09 | 35,565,000 | 132.38 | 132.90 | 129.18 | 130.33 | 00:00:00 | | 2007-07-10 | 44,821,700 | 128.88 | 134.50 | 128.81 | 132.35 | 00:00:00 | | 2007-07-11 | 29,349,000 | 132.07 | 133.70 | 131.31 | 132.39 | 00:00:00 | | 2007-07-12 | 25,164,600 | 133.85 | 134.24 | 132.39 | 134.07 | 00:00:00 | | 2007-07-13 | 32,414,500 | 135.03 | 137.85 | 134.52 | 137.73 | 00:00:00 | | 2007-07-16 | 33,432,600 | 138.39 | 139.98 | 137.50 | 138.10 | 00:00:00 | | 2007-07-17 | 25,355,700 | 138.30 | 139.60 | 137.50 | 138.91 | 00:00:00 | | 2007-07-18 | 27,030,600 | 138.19 | 138.44 | 136.04 | 138.12 | 00:00:00 | | 2007-07-19 | 26,174,700 | 140.30 | 140.81 | 139.65 | 140.00 | 00:00:00 | | 2007-07-20 | 41,706,200 | 141.65 | 144.18 | 140.00 | 143.75 | 00:00:00 | | 2007-07-23 | 37,017,500 | 143.31 | 145.22 | 140.93 | 143.70 | 00:00:00 | | 2007-07-24 | 64,117,600 | 138.88 | 141.00 | 134.15 | 134.89 | 00:00:00 | | 2007-07-25 | 53,435,100 | 137.35 | 138.36 | 135.00 | 137.26 | 00:00:00 | | 2007-07-26 | 78,093,900 | 145.91 | 148.50 | 136.96 | 146.00 | 00:00:00 | | 2007-07-27 | 41,467,800 | 146.19 | 148.92 | 143.78 | 143.85 | 00:00:00 | | 2007-07-30 | 39,535,300 | 144.33 | 145.45 | 139.57 | 141.43 | 00:00:00 | | 2007-07-31 | 62,942,600 | 142.97 | 143.48 | 131.52 | 131.76 | 00:00:00 | | 2007-08-01 | 62,505,600 | 133.64 | 135.38 | 127.77 | 135.00 | 00:00:00 | | 2007-08-02 | 30,451,600 | 136.65 | 136.96 | 134.15 | 136.49 | 00:00:00 | | 2007-08-03 | 24,256,700 | 135.26 | 135.95 | 131.50 | 131.85 | 00:00:00 | | 2007-08-06 | 33,041,800 | 132.90 | 135.27 | 128.30 | 135.25 | 00:00:00 | | 2007-08-07 | 33,926,300 | 134.94 | 137.24 | 132.63 | 135.03 | 00:00:00 | | 2007-08-08 | 28,860,600 | 136.76 | 136.86 | 132.00 | 134.01 | 00:00:00 | | 2007-08-09 | 40,192,700 | 131.11 | 133.00 | 125.09 | 126.39 | 00:00:00 | | 2007-08-10 | 50,383,900 | 123.12 | 127.75 | 120.30 | 125.00 | 00:00:00 | | 2007-08-13 | 26,889,700 | 128.32 | 129.35 | 126.50 | 127.79 | 00:00:00 | | 2007-08-14 | 26,393,100 | 128.29 | 128.30 | 123.71 | 124.03 | 00:00:00 | | 2007-08-15 | 35,459,000 | 122.74 | 124.86 | 119.65 | 119.90 | 00:00:00 | | 2007-08-16 | 66,667,500 | 117.01 | 118.50 | 111.62 | 117.05 | 00:00:00 | | 2007-08-17 | 42,680,800 | 122.01 | 123.50 | 119.82 | 122.06 | 00:00:00 | | 2007-08-20 | 28,689,900 | 123.96 | 124.50 | 120.50 | 122.22 | 00:00:00 | | 2007-08-21 | 46,537,400 | 122.21 | 128.96 | 121.00 | 127.57 | 00:00:00 | | 2007-08-22 | 37,920,200 | 131.22 | 132.75 | 130.33 | 132.51 | 00:00:00 | | 2007-08-23 | 30,958,500 | 133.09 | 133.34 | 129.76 | 131.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
