|
 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 | | 2008-02-14 | 34,074,900 | 129.40 | 130.80 | 127.01 | 127.46 | 00:00:00 | | 2008-02-15 | 32,163,400 | 126.27 | 127.08 | 124.06 | 124.63 | 00:00:00 | | 2008-02-19 | 35,855,300 | 125.99 | 126.75 | 121.44 | 122.18 | 00:00:00 | | 2008-02-20 | 34,508,700 | 122.20 | 124.60 | 121.68 | 123.82 | 00:00:00 | | 2008-02-21 | 33,480,800 | 126.05 | 126.47 | 120.86 | 121.54 | 00:00:00 | | 2008-02-22 | 54,599,500 | 122.48 | 122.51 | 115.87 | 119.46 | 00:00:00 | | 2008-02-25 | 44,856,700 | 118.59 | 120.17 | 116.66 | 119.74 | 00:00:00 | | 2008-02-26 | 53,728,600 | 117.64 | 121.09 | 115.44 | 119.15 | 00:00:00 | | 2008-02-27 | 52,360,300 | 118.23 | 123.05 | 118.09 | 122.96 | 00:00:00 | | 2008-02-28 | 57,752,400 | 127.20 | 132.20 | 125.77 | 129.91 | 00:00:00 | | 2008-02-29 | 44,820,800 | 129.29 | 130.21 | 124.80 | 125.02 | 00:00:00 | | 2008-03-03 | 56,894,400 | 124.44 | 125.98 | 118.00 | 121.73 | 00:00:00 | | 2008-03-04 | 63,747,100 | 121.99 | 124.88 | 120.40 | 124.62 | 00:00:00 | | 2008-03-05 | 43,510,300 | 123.58 | 125.14 | 122.25 | 124.49 | 00:00:00 | | 2008-03-06 | 52,603,500 | 124.61 | 127.50 | 120.81 | 120.93 | 00:00:00 | | 2008-03-07 | 43,945,100 | 120.41 | 122.98 | 119.05 | 122.25 | 00:00:00 | | 2008-03-10 | 35,699,600 | 121.98 | 123.46 | 119.37 | 119.69 | 00:00:00 | | 2008-03-11 | 41,569,400 | 124.10 | 127.48 | 122.00 | 127.35 | 00:00:00 | | 2008-03-12 | 37,825,200 | 127.04 | 128.68 | 125.17 | 126.03 | 00:00:00 | | 2008-03-13 | 45,075,100 | 124.10 | 129.50 | 123.00 | 127.94 | 00:00:00 | | 2008-03-14 | 41,308,600 | 129.88 | 130.30 | 124.20 | 126.61 | 00:00:00 | | 2008-03-17 | 38,282,100 | 122.55 | 128.59 | 122.55 | 126.73 | 00:00:00 | | 2008-03-18 | 42,978,200 | 129.18 | 133.00 | 128.67 | 132.82 | 00:00:00 | | 2008-03-19 | 36,077,000 | 133.12 | 134.29 | 129.67 | 129.67 | 00:00:00 | | 2008-03-20 | 32,422,900 | 131.12 | 133.29 | 129.18 | 133.27 | 00:00:00 | | 2008-03-24 | 38,104,300 | 134.01 | 140.85 | 133.64 | 139.53 | 00:00:00 | | 2008-03-25 | 37,585,400 | 139.96 | 143.10 | 137.33 | 140.98 | 00:00:00 | | 2008-03-26 | 42,189,900 | 140.87 | 145.74 | 140.64 | 145.06 | 00:00:00 | | 2008-03-27 | 35,625,400 | 144.95 | 145.31 | 139.99 | 140.25 | 00:00:00 | | 2008-03-28 | 25,521,800 | 141.80 | 144.65 | 141.60 | 143.01 | 00:00:00 | | 2008-03-31 | 27,418,300 | 143.27 | 145.71 | 142.52 | 143.50 | 00:00:00 | | 2008-04-01 | 36,846,400 | 146.30 | 149.66 | 143.61 | 149.53 | 00:00:00 | | 2008-04-02 | 37,253,700 | 148.78 | 151.20 | 145.85 | 147.49 | 00:00:00 | | 2008-04-03 | 37,556,000 | 147.06 | 153.63 | 147.00 | 151.61 | 00:00:00 | | 2008-04-04 | 30,514,900 | 152.19 | 154.71 | 150.75 | 153.08 | 00:00:00 | | 2008-04-07 | 41,368,800 | 156.13 | 159.69 | 155.11 | 155.89 | 00:00:00 | | 2008-04-08 | 36,224,800 | 153.55 | 156.45 | 152.32 | 152.84 | 00:00:00 | | 2008-04-09 | 31,192,800 | 153.31 | 153.89 | 150.46 | 151.44 | 00:00:00 | | 2008-04-10 | 34,134,400 | 151.13 | 155.42 | 150.60 | 154.55 | 00:00:00 | | 2008-04-11 | 43,000,000 | 152.72 | 153.30 | 146.40 | 147.14 | 00:00:00 | | 2008-04-14 | 30,181,700 | 146.77 | 149.25 | 144.54 | 147.78 | 00:00:00 | | 2008-04-15 | 24,900,600 | 149.40 | 149.72 | 145.72 | 148.38 | 00:00:00 | | 2008-04-16 | 28,395,000 | 151.72 | 154.10 | 150.62 | 153.70 | 00:00:00 | | 2008-04-17 | 25,152,400 | 154.17 | 156.00 | 153.35 | 154.49 | 00:00:00 | | 2008-04-18 | 36,653,600 | 159.12 | 162.26 | 158.38 | 161.04 | 00:00:00 | | 2008-04-21 | 37,078,300 | 162.21 | 168.50 | 161.76 | 168.16 | 00:00:00 | | 2008-04-22 | 51,314,300 | 167.40 | 168.00 | 158.09 | 160.20 | 00:00:00 | | 2008-04-23 | 52,879,200 | 164.05 | 164.84 | 161.08 | 162.89 | 00:00:00 | | 2008-04-24 | 60,573,800 | 165.34 | 169.98 | 159.19 | 168.94 | 00:00:00 | | 2008-04-25 | 35,445,500 | 170.70 | 171.10 | 166.42 | 169.73 | 00:00:00 | | 2008-04-28 | 28,114,800 | 169.75 | 173.75 | 169.13 | 172.24 | 00:00:00 | | 2008-04-29 | 32,946,600 | 171.11 | 175.66 | 170.25 | 175.05 | 00:00:00 | | 2008-04-30 | 40,671,800 | 176.19 | 180.00 | 172.92 | 173.95 | 00:00:00 | | 2008-05-01 | 32,227,000 | 174.96 | 180.00 | 174.86 | 180.00 | 00:00:00 | | 2008-05-02 | 35,569,600 | 180.19 | 181.92 | 178.55 | 180.94 | 00:00:00 | | 2008-05-05 | 30,494,700 | 181.92 | 185.31 | 181.05 | 184.73 | 00:00:00 | | 2008-05-06 | 32,787,800 | 184.66 | 187.12 | 182.18 | 186.66 | 00:00:00 | | 2008-05-07 | 41,289,300 | 186.05 | 188.20 | 180.54 | 182.59 | 00:00:00 | | 2008-05-08 | 32,090,600 | 183.77 | 186.50 | 183.07 | 185.06 | 00:00:00 | | 2008-05-09 | 24,023,600 | 183.16 | 184.25 | 181.37 | 183.45 | 00:00:00 | | 2008-05-12 | 29,234,400 | 185.21 | 188.87 | 182.85 | 188.16 | 00:00:00 | | 2008-05-13 | 29,347,200 | 188.61 | 191.45 | 187.86 | 189.96 | 00:00:00 | | 2008-05-14 | 32,713,400 | 191.23 | 192.24 | 185.57 | 186.26 | 00:00:00 | | 2008-05-15 | 31,169,400 | 186.81 | 189.90 | 184.20 | 189.73 | 00:00:00 | | 2008-05-16 | 27,327,600 | 190.11 | 190.30 | 187.00 | 187.62 | 00:00:00 | | 2008-05-19 | 33,779,300 | 187.86 | 188.69 | 181.30 | 183.60 | 00:00:00 | | 2008-05-20 | 34,626,900 | 181.82 | 186.16 | 180.12 | 185.90 | 00:00:00 | | 2008-05-21 | 41,320,300 | 185.67 | 187.95 | 176.25 | 178.19 | 00:00:00 | | 2008-05-22 | 43,097,700 | 179.26 | 181.33 | 172.00 | 177.05 | 00:00:00 | | 2008-05-23 | 32,389,900 | 180.77 | 181.99 | 177.80 | 181.17 | 00:00:00 | | 2008-05-27 | 28,189,700 | 182.75 | 186.43 | 181.84 | 186.43 | 00:00:00 | | 2008-05-28 | 26,549,600 | 187.41 | 187.95 | 183.72 | 187.01 | 00:00:00 | | 2008-05-29 | 23,096,800 | 186.76 | 188.20 | 185.50 | 186.69 | 00:00:00 | | 2008-05-30 | 21,770,300 | 187.45 | 189.54 | 187.38 | 188.75 | 00:00:00 | | 2008-06-02 | 24,257,000 | 188.60 | 189.65 | 184.53 | 186.10 | 00:00:00 | | 2008-06-03 | 26,804,300 | 186.86 | 188.20 | 182.34 | 185.37 | 00:00:00 | | 2008-06-04 | 25,963,700 | 184.02 | 187.09 | 183.23 | 185.19 | 00:00:00 | | 2008-06-05 | 26,935,600 | 186.34 | 189.84 | 185.70 | 189.43 | 00:00:00 | | 2008-06-06 | 34,438,700 | 188.00 | 189.95 | 185.55 | 185.64 | 00:00:00 | | 2008-06-09 | 67,410,100 | 184.79 | 184.94 | 175.75 | 181.61 | 00:00:00 | | 2008-06-10 | 40,728,600 | 180.51 | 186.78 | 179.02 | 185.64 | 00:00:00 | | 2008-06-11 | 34,313,100 | 184.34 | 186.00 | 179.59 | 180.81 | 00:00:00 | | 2008-06-12 | 46,668,400 | 181.49 | 182.60 | 171.20 | 173.26 | 00:00:00 | | 2008-06-13 | 48,046,900 | 171.64 | 174.16 | 165.31 | 172.37 | 00:00:00 | | 2008-06-16 | 37,537,800 | 171.30 | 177.90 | 169.07 | 176.84 | 00:00:00 | | 2008-06-17 | 32,130,600 | 178.10 | 181.99 | 177.41 | 181.43 | 00:00:00 | | 2008-06-18 | 28,965,400 | 181.12 | 182.20 | 177.35 | 178.75 | 00:00:00 | | 2008-06-19 | 28,283,900 | 178.55 | 182.34 | 176.80 | 180.90 | 00:00:00 | | 2008-06-20 | 31,705,100 | 179.35 | 181.00 | 175.00 | 175.27 | 00:00:00 | | 2008-06-23 | 23,063,600 | 174.74 | 175.88 | 171.56 | 173.16 | 00:00:00 | | 2008-06-24 | 22,212,400 | 172.37 | 175.78 | 171.63 | 173.25 | 00:00:00 | | 2008-06-25 | 22,986,100 | 174.61 | 178.83 | 173.88 | 177.39 | 00:00:00 | | 2008-06-26 | 31,041,900 | 174.07 | 174.84 | 168.01 | 168.26 | 00:00:00 | | 2008-06-27 | 37,118,300 | 166.51 | 170.57 | 164.15 | 170.09 | 00:00:00 | | 2008-06-30 | 24,435,600 | 170.19 | 172.00 | 166.62 | 167.44 | 00:00:00 | | 2008-07-01 | 39,665,000 | 164.23 | 174.72 | 164.00 | 174.68 | 00:00:00 | | 2008-07-02 | 29,911,400 | 175.20 | 177.45 | 168.18 | 168.18 | 00:00:00 | | 2008-07-03 | 18,691,500 | 169.59 | 172.17 | 165.75 | 170.12 | 00:00:00 | | 2008-07-07 | 29,273,700 | 173.16 | 177.13 | 171.90 | 175.16 | 00:00:00 | | 2008-07-08 | 31,726,800 | 175.40 | 179.70 | 172.74 | 179.55 | 00:00:00 | | 2008-07-09 | 31,992,000 | 180.20 | 180.91 | 174.14 | 174.25 | 00:00:00 | | 2008-07-10 | 30,002,000 | 174.92 | 177.34 | 171.37 | 176.63 | 00:00:00 | | 2008-07-11 | 33,204,600 | 175.47 | 177.11 | 171.00 | 172.58 | 00:00:00 | | 2008-07-14 | 31,629,100 | 179.24 | 179.30 | 173.08 | 173.88 | 00:00:00 | | 2008-07-15 | 37,127,100 | 172.48 | 173.74 | 166.39 | 169.64 | 00:00:00 | | 2008-07-16 | 26,706,800 | 170.20 | 172.93 | 168.60 | 172.81 | 00:00:00 | | 2008-07-17 | 27,032,800 | 174.10 | 174.98 | 171.39 | 171.81 | 00:00:00 | | 2008-07-18 | 30,997,000 | 168.52 | 169.65 | 165.00 | 165.15 | 00:00:00 | | 2008-07-21 | 47,735,500 | 166.90 | 167.50 | 161.12 | 166.29 | 00:00:00 | | 2008-07-22 | 67,034,700 | 149.00 | 162.76 | 146.53 | 162.02 | 00:00:00 | | 2008-07-23 | 37,850,000 | 164.99 | 168.37 | 161.56 | 166.26 | 00:00:00 | | 2008-07-24 | 29,986,400 | 164.32 | 165.26 | 158.45 | 159.03 | 00:00:00 | | 2008-07-25 | 22,600,000 | 160.40 | 163.00 | 158.65 | 162.12 | 00:00:00 | | 2008-07-28 | 27,882,600 | 162.34 | 162.47 | 154.02 | 154.40 | 00:00:00 | | 2008-07-29 | 24,431,100 | 155.41 | 159.45 | 153.65 | 157.08 | 00:00:00 | | 2008-07-30 | 25,899,400 | 157.78 | 160.49 | 156.08 | 159.88 | 00:00:00 | | 2008-07-31 | 22,744,600 | 157.54 | 162.20 | 156.98 | 158.95 | 00:00:00 | | 2008-08-01 | 19,451,400 | 159.90 | 159.99 | 155.75 | 156.66 | 00:00:00 | | 2008-08-04 | 21,161,700 | 156.60 | 157.90 | 152.91 | 153.23 | 00:00:00 | | 2008-08-05 | 24,584,700 | 155.42 | 160.80 | 154.82 | 160.64 | 00:00:00 | | 2008-08-06 | 28,264,600 | 159.97 | 167.40 | 158.00 | 164.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
