Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--1.39 (+0.99%) Apple Inc. - [Ticker: AAPL]Chart Apple Inc.  News Apple Inc.  Download Historical Prices for Metastock Apple Inc. and Others  Technical Analysis Apple Inc.  
Last Trade179.55Last Trade Time2018-11-29 - 00:00:00
Variation--1.39 (+0.99%)Open182.66
High182.80Low177.70
Volume41,498,872Average Volume (3m)0
YieldBid / Ask166.71 x 400 - 166.72 x 200
Former Close180.9452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-06-12
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-02-1434,074,900129.40130.80127.01127.4600:00:00
2008-02-1532,163,400126.27127.08124.06124.6300:00:00
2008-02-1935,855,300125.99126.75121.44122.1800:00:00
2008-02-2034,508,700122.20124.60121.68123.8200:00:00
2008-02-2133,480,800126.05126.47120.86121.5400:00:00
2008-02-2254,599,500122.48122.51115.87119.4600:00:00
2008-02-2544,856,700118.59120.17116.66119.7400:00:00
2008-02-2653,728,600117.64121.09115.44119.1500:00:00
2008-02-2752,360,300118.23123.05118.09122.9600:00:00
2008-02-2857,752,400127.20132.20125.77129.9100:00:00
2008-02-2944,820,800129.29130.21124.80125.0200:00:00
2008-03-0356,894,400124.44125.98118.00121.7300:00:00
2008-03-0463,747,100121.99124.88120.40124.6200:00:00
2008-03-0543,510,300123.58125.14122.25124.4900:00:00
2008-03-0652,603,500124.61127.50120.81120.9300:00:00
2008-03-0743,945,100120.41122.98119.05122.2500:00:00
2008-03-1035,699,600121.98123.46119.37119.6900:00:00
2008-03-1141,569,400124.10127.48122.00127.3500:00:00
2008-03-1237,825,200127.04128.68125.17126.0300:00:00
2008-03-1345,075,100124.10129.50123.00127.9400:00:00
2008-03-1441,308,600129.88130.30124.20126.6100:00:00
2008-03-1738,282,100122.55128.59122.55126.7300:00:00
2008-03-1842,978,200129.18133.00128.67132.8200:00:00
2008-03-1936,077,000133.12134.29129.67129.6700:00:00
2008-03-2032,422,900131.12133.29129.18133.2700:00:00
2008-03-2438,104,300134.01140.85133.64139.5300:00:00
2008-03-2537,585,400139.96143.10137.33140.9800:00:00
2008-03-2642,189,900140.87145.74140.64145.0600:00:00
2008-03-2735,625,400144.95145.31139.99140.2500:00:00
2008-03-2825,521,800141.80144.65141.60143.0100:00:00
2008-03-3127,418,300143.27145.71142.52143.5000:00:00
2008-04-0136,846,400146.30149.66143.61149.5300:00:00
2008-04-0237,253,700148.78151.20145.85147.4900:00:00
2008-04-0337,556,000147.06153.63147.00151.6100:00:00
2008-04-0430,514,900152.19154.71150.75153.0800:00:00
2008-04-0741,368,800156.13159.69155.11155.8900:00:00
2008-04-0836,224,800153.55156.45152.32152.8400:00:00
2008-04-0931,192,800153.31153.89150.46151.4400:00:00
2008-04-1034,134,400151.13155.42150.60154.5500:00:00
2008-04-1143,000,000152.72153.30146.40147.1400:00:00
2008-04-1430,181,700146.77149.25144.54147.7800:00:00
2008-04-1524,900,600149.40149.72145.72148.3800:00:00
2008-04-1628,395,000151.72154.10150.62153.7000:00:00
2008-04-1725,152,400154.17156.00153.35154.4900:00:00
2008-04-1836,653,600159.12162.26158.38161.0400:00:00
2008-04-2137,078,300162.21168.50161.76168.1600:00:00
2008-04-2251,314,300167.40168.00158.09160.2000:00:00
2008-04-2352,879,200164.05164.84161.08162.8900:00:00
2008-04-2460,573,800165.34169.98159.19168.9400:00:00
2008-04-2535,445,500170.70171.10166.42169.7300:00:00
2008-04-2828,114,800169.75173.75169.13172.2400:00:00
2008-04-2932,946,600171.11175.66170.25175.0500:00:00
2008-04-3040,671,800176.19180.00172.92173.9500:00:00
2008-05-0132,227,000174.96180.00174.86180.0000:00:00
2008-05-0235,569,600180.19181.92178.55180.9400:00:00
2008-05-0530,494,700181.92185.31181.05184.7300:00:00
2008-05-0632,787,800184.66187.12182.18186.6600:00:00
2008-05-0741,289,300186.05188.20180.54182.5900:00:00
2008-05-0832,090,600183.77186.50183.07185.0600:00:00
2008-05-0924,023,600183.16184.25181.37183.4500:00:00
2008-05-1229,234,400185.21188.87182.85188.1600:00:00
2008-05-1329,347,200188.61191.45187.86189.9600:00:00
2008-05-1432,713,400191.23192.24185.57186.2600:00:00
2008-05-1531,169,400186.81189.90184.20189.7300:00:00
2008-05-1627,327,600190.11190.30187.00187.6200:00:00
2008-05-1933,779,300187.86188.69181.30183.6000:00:00
2008-05-2034,626,900181.82186.16180.12185.9000:00:00
2008-05-2141,320,300185.67187.95176.25178.1900:00:00
2008-05-2243,097,700179.26181.33172.00177.0500:00:00
2008-05-2332,389,900180.77181.99177.80181.1700:00:00
2008-05-2728,189,700182.75186.43181.84186.4300:00:00
2008-05-2826,549,600187.41187.95183.72187.0100:00:00
2008-05-2923,096,800186.76188.20185.50186.6900:00:00
2008-05-3021,770,300187.45189.54187.38188.7500:00:00
2008-06-0224,257,000188.60189.65184.53186.1000:00:00
2008-06-0326,804,300186.86188.20182.34185.3700:00:00
2008-06-0425,963,700184.02187.09183.23185.1900:00:00
2008-06-0526,935,600186.34189.84185.70189.4300:00:00
2008-06-0634,438,700188.00189.95185.55185.6400:00:00
2008-06-0967,410,100184.79184.94175.75181.6100:00:00
2008-06-1040,728,600180.51186.78179.02185.6400:00:00
2008-06-1134,313,100184.34186.00179.59180.8100:00:00
2008-06-1246,668,400181.49182.60171.20173.2600:00:00
2008-06-1348,046,900171.64174.16165.31172.3700:00:00
2008-06-1637,537,800171.30177.90169.07176.8400:00:00
2008-06-1732,130,600178.10181.99177.41181.4300:00:00
2008-06-1828,965,400181.12182.20177.35178.7500:00:00
2008-06-1928,283,900178.55182.34176.80180.9000:00:00
2008-06-2031,705,100179.35181.00175.00175.2700:00:00
2008-06-2323,063,600174.74175.88171.56173.1600:00:00
2008-06-2422,212,400172.37175.78171.63173.2500:00:00
2008-06-2522,986,100174.61178.83173.88177.3900:00:00
2008-06-2631,041,900174.07174.84168.01168.2600:00:00
2008-06-2737,118,300166.51170.57164.15170.0900:00:00
2008-06-3024,435,600170.19172.00166.62167.4400:00:00
2008-07-0139,665,000164.23174.72164.00174.6800:00:00
2008-07-0229,911,400175.20177.45168.18168.1800:00:00
2008-07-0318,691,500169.59172.17165.75170.1200:00:00
2008-07-0729,273,700173.16177.13171.90175.1600:00:00
2008-07-0831,726,800175.40179.70172.74179.5500:00:00
2008-07-0931,992,000180.20180.91174.14174.2500:00:00
2008-07-1030,002,000174.92177.34171.37176.6300:00:00
2008-07-1133,204,600175.47177.11171.00172.5800:00:00
2008-07-1431,629,100179.24179.30173.08173.8800:00:00
2008-07-1537,127,100172.48173.74166.39169.6400:00:00
2008-07-1626,706,800170.20172.93168.60172.8100:00:00
2008-07-1727,032,800174.10174.98171.39171.8100:00:00
2008-07-1830,997,000168.52169.65165.00165.1500:00:00
2008-07-2147,735,500166.90167.50161.12166.2900:00:00
2008-07-2267,034,700149.00162.76146.53162.0200:00:00
2008-07-2337,850,000164.99168.37161.56166.2600:00:00
2008-07-2429,986,400164.32165.26158.45159.0300:00:00
2008-07-2522,600,000160.40163.00158.65162.1200:00:00
2008-07-2827,882,600162.34162.47154.02154.4000:00:00
2008-07-2924,431,100155.41159.45153.65157.0800:00:00
2008-07-3025,899,400157.78160.49156.08159.8800:00:00
2008-07-3122,744,600157.54162.20156.98158.9500:00:00
2008-08-0119,451,400159.90159.99155.75156.6600:00:00
2008-08-0421,161,700156.60157.90152.91153.2300:00:00
2008-08-0524,584,700155.42160.80154.82160.6400:00:00
2008-08-0628,264,600159.97167.40158.00164.1900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources