|
 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 | | 2007-08-23 | 30,958,500 | 133.09 | 133.34 | 129.76 | 131.07 | 00:00:00 | | 2007-08-24 | 32,565,500 | 130.53 | 135.37 | 129.81 | 135.30 | 00:00:00 | | 2007-08-27 | 25,265,700 | 133.39 | 134.66 | 132.10 | 132.25 | 00:00:00 | | 2007-08-28 | 42,120,200 | 130.99 | 132.41 | 126.63 | 126.82 | 00:00:00 | | 2007-08-29 | 41,673,600 | 129.88 | 134.18 | 129.54 | 134.08 | 00:00:00 | | 2007-08-30 | 51,270,800 | 132.67 | 138.25 | 132.30 | 136.25 | 00:00:00 | | 2007-08-31 | 31,317,400 | 139.49 | 139.65 | 137.41 | 138.48 | 00:00:00 | | 2007-09-04 | 47,030,100 | 139.94 | 145.73 | 139.84 | 144.16 | 00:00:00 | | 2007-09-05 | 83,150,800 | 144.97 | 145.84 | 136.10 | 136.76 | 00:00:00 | | 2007-09-06 | 67,902,200 | 135.56 | 137.57 | 132.71 | 135.01 | 00:00:00 | | 2007-09-07 | 51,092,000 | 132.01 | 132.30 | 130.00 | 131.77 | 00:00:00 | | 2007-09-10 | 53,137,100 | 136.99 | 138.04 | 133.95 | 136.71 | 00:00:00 | | 2007-09-11 | 34,710,200 | 137.90 | 138.30 | 133.75 | 135.49 | 00:00:00 | | 2007-09-12 | 36,527,500 | 135.99 | 139.40 | 135.75 | 136.85 | 00:00:00 | | 2007-09-13 | 23,434,400 | 138.83 | 139.00 | 136.65 | 137.20 | 00:00:00 | | 2007-09-14 | 21,674,400 | 136.57 | 138.98 | 136.20 | 138.81 | 00:00:00 | | 2007-09-17 | 28,301,900 | 138.99 | 140.59 | 137.60 | 138.41 | 00:00:00 | | 2007-09-18 | 37,951,300 | 139.06 | 142.85 | 137.83 | 140.92 | 00:00:00 | | 2007-09-19 | 36,633,200 | 143.02 | 143.16 | 139.40 | 140.77 | 00:00:00 | | 2007-09-20 | 24,575,400 | 140.15 | 141.79 | 139.32 | 140.31 | 00:00:00 | | 2007-09-21 | 40,651,300 | 141.14 | 144.65 | 140.31 | 144.15 | 00:00:00 | | 2007-09-24 | 37,506,200 | 146.73 | 149.85 | 146.65 | 148.28 | 00:00:00 | | 2007-09-25 | 42,572,900 | 146.84 | 153.22 | 146.82 | 153.18 | 00:00:00 | | 2007-09-26 | 34,801,900 | 154.47 | 155.00 | 151.25 | 152.77 | 00:00:00 | | 2007-09-27 | 23,427,700 | 153.77 | 154.52 | 152.32 | 154.50 | 00:00:00 | | 2007-09-28 | 21,915,800 | 153.44 | 154.60 | 152.75 | 153.47 | 00:00:00 | | 2007-10-01 | 29,861,300 | 154.63 | 157.41 | 152.93 | 156.34 | 00:00:00 | | 2007-10-02 | 28,250,600 | 156.55 | 158.59 | 155.89 | 158.45 | 00:00:00 | | 2007-10-03 | 24,696,400 | 157.78 | 159.18 | 157.01 | 157.92 | 00:00:00 | | 2007-10-04 | 23,402,900 | 158.00 | 158.08 | 153.50 | 156.24 | 00:00:00 | | 2007-10-05 | 33,595,200 | 158.37 | 161.58 | 157.70 | 161.45 | 00:00:00 | | 2007-10-08 | 29,815,900 | 163.49 | 167.91 | 162.97 | 167.91 | 00:00:00 | | 2007-10-09 | 39,438,800 | 170.20 | 171.11 | 166.68 | 167.86 | 00:00:00 | | 2007-10-10 | 23,779,600 | 167.55 | 167.88 | 165.60 | 166.79 | 00:00:00 | | 2007-10-11 | 58,671,500 | 169.49 | 171.88 | 153.21 | 162.23 | 00:00:00 | | 2007-10-12 | 35,244,200 | 163.01 | 167.28 | 161.80 | 167.25 | 00:00:00 | | 2007-10-15 | 38,448,900 | 167.98 | 169.57 | 163.50 | 166.98 | 00:00:00 | | 2007-10-16 | 38,093,400 | 165.54 | 170.18 | 165.15 | 169.58 | 00:00:00 | | 2007-10-17 | 39,969,400 | 172.69 | 173.04 | 169.18 | 172.75 | 00:00:00 | | 2007-10-18 | 29,417,000 | 171.50 | 174.19 | 171.05 | 173.50 | 00:00:00 | | 2007-10-19 | 46,063,800 | 174.24 | 174.63 | 170.00 | 170.42 | 00:00:00 | | 2007-10-22 | 56,203,900 | 170.35 | 174.90 | 169.96 | 174.36 | 00:00:00 | | 2007-10-23 | 64,005,900 | 188.56 | 188.60 | 182.76 | 186.16 | 00:00:00 | | 2007-10-24 | 45,961,300 | 185.81 | 187.21 | 179.24 | 185.93 | 00:00:00 | | 2007-10-25 | 34,729,500 | 184.87 | 185.90 | 181.66 | 182.78 | 00:00:00 | | 2007-10-26 | 25,219,800 | 185.29 | 185.37 | 182.88 | 184.70 | 00:00:00 | | 2007-10-29 | 19,281,800 | 185.45 | 186.59 | 184.70 | 185.09 | 00:00:00 | | 2007-10-30 | 33,495,900 | 186.18 | 189.37 | 184.73 | 187.00 | 00:00:00 | | 2007-10-31 | 29,699,700 | 187.63 | 190.12 | 184.95 | 189.95 | 00:00:00 | | 2007-11-01 | 28,734,100 | 188.60 | 190.10 | 180.00 | 187.44 | 00:00:00 | | 2007-11-02 | 35,769,600 | 189.21 | 189.44 | 183.49 | 187.87 | 00:00:00 | | 2007-11-05 | 28,703,700 | 185.29 | 188.96 | 184.24 | 186.18 | 00:00:00 | | 2007-11-06 | 34,068,500 | 187.05 | 192.00 | 185.27 | 191.79 | 00:00:00 | | 2007-11-07 | 35,473,400 | 190.61 | 192.68 | 186.13 | 186.30 | 00:00:00 | | 2007-11-08 | 67,458,500 | 186.67 | 186.90 | 167.77 | 175.47 | 00:00:00 | | 2007-11-09 | 54,458,700 | 171.15 | 175.12 | 165.21 | 165.37 | 00:00:00 | | 2007-11-12 | 63,057,700 | 165.28 | 167.70 | 150.63 | 153.76 | 00:00:00 | | 2007-11-13 | 62,034,100 | 160.85 | 170.98 | 153.76 | 169.96 | 00:00:00 | | 2007-11-14 | 51,695,400 | 177.16 | 177.57 | 163.74 | 166.11 | 00:00:00 | | 2007-11-15 | 53,095,600 | 166.39 | 169.59 | 160.30 | 164.30 | 00:00:00 | | 2007-11-16 | 49,391,300 | 165.30 | 167.02 | 159.33 | 166.39 | 00:00:00 | | 2007-11-19 | 41,196,800 | 166.10 | 168.20 | 162.10 | 163.95 | 00:00:00 | | 2007-11-20 | 55,076,200 | 165.67 | 171.79 | 163.53 | 168.85 | 00:00:00 | | 2007-11-21 | 43,493,200 | 165.84 | 172.35 | 164.67 | 168.46 | 00:00:00 | | 2007-11-23 | 16,622,500 | 172.00 | 172.05 | 169.75 | 171.54 | 00:00:00 | | 2007-11-26 | 46,603,400 | 173.59 | 177.27 | 172.35 | 172.54 | 00:00:00 | | 2007-11-27 | 47,005,000 | 175.22 | 175.79 | 170.01 | 174.81 | 00:00:00 | | 2007-11-28 | 41,073,100 | 176.82 | 180.60 | 175.35 | 180.22 | 00:00:00 | | 2007-11-29 | 37,413,100 | 179.43 | 185.17 | 179.15 | 184.29 | 00:00:00 | | 2007-11-30 | 42,400,500 | 187.34 | 187.70 | 179.70 | 182.22 | 00:00:00 | | 2007-12-03 | 34,308,100 | 181.86 | 184.14 | 177.70 | 178.86 | 00:00:00 | | 2007-12-04 | 27,625,500 | 177.15 | 180.90 | 176.99 | 179.81 | 00:00:00 | | 2007-12-05 | 31,833,300 | 182.89 | 186.00 | 182.41 | 185.50 | 00:00:00 | | 2007-12-06 | 32,136,100 | 186.19 | 190.10 | 186.12 | 189.95 | 00:00:00 | | 2007-12-07 | 38,057,700 | 190.54 | 194.99 | 188.04 | 194.30 | 00:00:00 | | 2007-12-10 | 25,776,800 | 193.59 | 195.66 | 192.69 | 194.21 | 00:00:00 | | 2007-12-11 | 39,589,700 | 194.75 | 196.83 | 187.39 | 188.54 | 00:00:00 | | 2007-12-12 | 43,696,200 | 193.44 | 194.48 | 185.76 | 190.86 | 00:00:00 | | 2007-12-13 | 30,879,200 | 190.19 | 192.12 | 187.82 | 191.83 | 00:00:00 | | 2007-12-14 | 24,082,600 | 190.37 | 193.20 | 189.54 | 190.39 | 00:00:00 | | 2007-12-17 | 36,556,700 | 190.72 | 192.65 | 182.98 | 184.40 | 00:00:00 | | 2007-12-18 | 43,649,200 | 186.52 | 187.33 | 178.60 | 182.98 | 00:00:00 | | 2007-12-19 | 29,484,300 | 182.98 | 184.64 | 180.90 | 183.12 | 00:00:00 | | 2007-12-20 | 27,603,200 | 185.43 | 187.83 | 183.33 | 187.21 | 00:00:00 | | 2007-12-21 | 35,498,600 | 190.12 | 193.91 | 189.89 | 193.91 | 00:00:00 | | 2007-12-24 | 17,150,100 | 195.03 | 199.33 | 194.79 | 198.80 | 00:00:00 | | 2007-12-26 | 25,110,500 | 199.01 | 200.96 | 196.82 | 198.95 | 00:00:00 | | 2007-12-27 | 28,383,000 | 198.95 | 202.96 | 197.80 | 198.57 | 00:00:00 | | 2007-12-28 | 24,766,200 | 200.59 | 201.56 | 196.88 | 199.83 | 00:00:00 | | 2007-12-31 | 19,249,800 | 199.50 | 200.50 | 197.75 | 198.08 | 00:00:00 | | 2008-01-02 | 38,519,200 | 199.27 | 200.26 | 192.55 | 194.84 | 00:00:00 | | 2008-01-03 | 30,052,300 | 195.41 | 197.39 | 192.69 | 194.93 | 00:00:00 | | 2008-01-04 | 51,959,400 | 191.45 | 193.00 | 178.89 | 180.05 | 00:00:00 | | 2008-01-07 | 73,972,900 | 181.25 | 183.60 | 170.23 | 177.64 | 00:00:00 | | 2008-01-08 | 54,338,200 | 180.14 | 182.46 | 170.80 | 171.25 | 00:00:00 | | 2008-01-09 | 64,781,500 | 171.30 | 179.50 | 168.30 | 179.40 | 00:00:00 | | 2008-01-10 | 52,904,500 | 177.58 | 181.00 | 175.41 | 178.02 | 00:00:00 | | 2008-01-11 | 43,936,100 | 176.00 | 177.85 | 170.00 | 172.69 | 00:00:00 | | 2008-01-14 | 39,256,900 | 177.52 | 179.42 | 175.17 | 178.78 | 00:00:00 | | 2008-01-15 | 83,688,500 | 177.72 | 179.22 | 164.66 | 169.04 | 00:00:00 | | 2008-01-16 | 79,065,900 | 165.23 | 169.01 | 156.70 | 159.64 | 00:00:00 | | 2008-01-17 | 62,780,700 | 161.51 | 165.36 | 158.42 | 160.89 | 00:00:00 | | 2008-01-18 | 61,547,400 | 161.71 | 165.75 | 159.61 | 161.36 | 00:00:00 | | 2008-01-22 | 86,214,800 | 148.06 | 159.98 | 146.00 | 155.64 | 00:00:00 | | 2008-01-23 | 120,415,200 | 136.19 | 140.00 | 126.14 | 139.07 | 00:00:00 | | 2008-01-24 | 71,564,900 | 139.99 | 140.70 | 132.01 | 135.60 | 00:00:00 | | 2008-01-25 | 55,440,400 | 138.99 | 139.09 | 129.61 | 130.01 | 00:00:00 | | 2008-01-28 | 52,628,400 | 128.16 | 133.20 | 126.45 | 130.01 | 00:00:00 | | 2008-01-29 | 39,269,800 | 131.15 | 132.79 | 129.05 | 131.54 | 00:00:00 | | 2008-01-30 | 44,323,500 | 131.37 | 135.45 | 130.00 | 132.18 | 00:00:00 | | 2008-01-31 | 48,004,500 | 129.45 | 136.65 | 129.40 | 135.36 | 00:00:00 | | 2008-02-01 | 36,085,400 | 136.24 | 136.59 | 132.18 | 133.75 | 00:00:00 | | 2008-02-04 | 32,103,400 | 134.21 | 135.90 | 131.42 | 131.65 | 00:00:00 | | 2008-02-05 | 40,723,400 | 130.43 | 134.00 | 128.90 | 129.36 | 00:00:00 | | 2008-02-06 | 56,093,900 | 130.83 | 131.92 | 121.77 | 122.00 | 00:00:00 | | 2008-02-07 | 74,404,700 | 119.97 | 124.78 | 117.27 | 121.24 | 00:00:00 | | 2008-02-08 | 48,412,700 | 122.08 | 125.70 | 121.60 | 125.48 | 00:00:00 | | 2008-02-11 | 42,886,900 | 128.01 | 129.98 | 127.20 | 129.45 | 00:00:00 | | 2008-02-12 | 43,749,900 | 130.70 | 131.00 | 123.62 | 124.86 | 00:00:00 | | 2008-02-13 | 34,542,300 | 126.68 | 129.78 | 125.63 | 129.40 | 00:00:00 | | 2008-02-14 | 34,074,900 | 129.40 | 130.80 | 127.01 | 127.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
