|
 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 | | 2008-08-06 | 28,264,600 | 159.97 | 167.40 | 158.00 | 164.19 | 00:00:00 | | 2008-08-07 | 24,013,300 | 162.71 | 166.15 | 161.50 | 163.57 | 00:00:00 | | 2008-08-08 | 25,499,900 | 163.86 | 169.65 | 163.75 | 169.55 | 00:00:00 | | 2008-08-11 | 31,821,100 | 170.07 | 176.50 | 169.67 | 173.56 | 00:00:00 | | 2008-08-12 | 29,867,100 | 173.52 | 179.29 | 173.51 | 176.73 | 00:00:00 | | 2008-08-13 | 30,083,800 | 177.98 | 180.00 | 175.90 | 179.30 | 00:00:00 | | 2008-08-14 | 25,403,600 | 178.33 | 180.45 | 177.84 | 179.32 | 00:00:00 | | 2008-08-15 | 25,294,700 | 179.04 | 179.75 | 175.05 | 175.74 | 00:00:00 | | 2008-08-18 | 19,691,200 | 175.57 | 177.81 | 173.82 | 175.39 | 00:00:00 | | 2008-08-19 | 21,997,000 | 174.54 | 177.07 | 171.81 | 173.53 | 00:00:00 | | 2008-08-20 | 18,105,400 | 174.77 | 176.94 | 173.61 | 175.84 | 00:00:00 | | 2008-08-21 | 19,276,600 | 174.47 | 175.45 | 171.89 | 174.29 | 00:00:00 | | 2008-08-22 | 15,700,400 | 175.82 | 177.50 | 175.57 | 176.79 | 00:00:00 | | 2008-08-25 | 17,300,900 | 176.15 | 176.23 | 171.66 | 172.55 | 00:00:00 | | 2008-08-26 | 15,912,500 | 172.76 | 174.88 | 172.61 | 173.64 | 00:00:00 | | 2008-08-27 | 17,045,900 | 173.31 | 175.76 | 172.19 | 174.67 | 00:00:00 | | 2008-08-28 | 15,394,500 | 175.28 | 176.25 | 172.75 | 173.74 | 00:00:00 | | 2008-08-29 | 21,403,200 | 172.96 | 173.50 | 169.04 | 169.53 | 00:00:00 | | 2008-09-02 | 27,884,400 | 172.40 | 173.50 | 165.00 | 166.19 | 00:00:00 | | 2008-09-03 | 26,244,100 | 166.84 | 168.68 | 164.00 | 166.96 | 00:00:00 | | 2008-09-04 | 26,549,500 | 165.86 | 167.91 | 160.81 | 161.22 | 00:00:00 | | 2008-09-05 | 28,083,800 | 158.59 | 162.40 | 157.65 | 160.18 | 00:00:00 | | 2008-09-08 | 37,356,400 | 164.57 | 164.89 | 151.46 | 157.92 | 00:00:00 | | 2008-09-09 | 44,442,500 | 156.86 | 159.96 | 149.79 | 151.68 | 00:00:00 | | 2008-09-10 | 34,755,100 | 152.32 | 154.99 | 148.80 | 151.61 | 00:00:00 | | 2008-09-11 | 34,666,800 | 148.18 | 152.99 | 146.00 | 152.65 | 00:00:00 | | 2008-09-12 | 28,322,400 | 150.91 | 150.91 | 146.50 | 148.94 | 00:00:00 | | 2008-09-15 | 32,852,600 | 142.03 | 147.69 | 140.36 | 140.36 | 00:00:00 | | 2008-09-16 | 42,804,800 | 133.86 | 142.50 | 132.15 | 139.88 | 00:00:00 | | 2008-09-17 | 42,847,200 | 138.49 | 138.51 | 127.83 | 127.83 | 00:00:00 | | 2008-09-18 | 59,819,300 | 130.57 | 135.43 | 120.68 | 134.09 | 00:00:00 | | 2008-09-19 | 51,102,700 | 142.60 | 144.20 | 136.31 | 140.91 | 00:00:00 | | 2008-09-22 | 30,577,300 | 139.94 | 140.25 | 130.66 | 131.05 | 00:00:00 | | 2008-09-23 | 45,727,300 | 131.85 | 135.80 | 126.66 | 126.84 | 00:00:00 | | 2008-09-24 | 37,393,400 | 127.27 | 130.95 | 125.15 | 128.71 | 00:00:00 | | 2008-09-25 | 35,865,600 | 129.80 | 134.79 | 128.52 | 131.93 | 00:00:00 | | 2008-09-26 | 40,208,700 | 124.91 | 129.80 | 123.00 | 128.24 | 00:00:00 | | 2008-09-29 | 93,581,400 | 119.62 | 119.68 | 100.59 | 105.26 | 00:00:00 | | 2008-09-30 | 58,095,800 | 108.25 | 115.00 | 106.30 | 113.66 | 00:00:00 | | 2008-10-01 | 46,303,000 | 111.92 | 112.36 | 107.39 | 109.12 | 00:00:00 | | 2008-10-02 | 57,477,300 | 108.01 | 108.79 | 100.00 | 100.10 | 00:00:00 | | 2008-10-03 | 81,942,800 | 104.00 | 106.50 | 94.65 | 97.07 | 00:00:00 | | 2008-10-06 | 75,264,900 | 91.96 | 98.78 | 87.54 | 98.14 | 00:00:00 | | 2008-10-07 | 67,099,000 | 100.48 | 101.50 | 88.95 | 89.16 | 00:00:00 | | 2008-10-08 | 78,847,900 | 85.91 | 96.33 | 85.68 | 89.79 | 00:00:00 | | 2008-10-09 | 57,763,700 | 93.35 | 95.80 | 86.60 | 88.74 | 00:00:00 | | 2008-10-10 | 79,260,700 | 85.70 | 100.00 | 85.00 | 96.80 | 00:00:00 | | 2008-10-13 | 54,967,000 | 104.55 | 110.53 | 101.02 | 110.26 | 00:00:00 | | 2008-10-14 | 70,749,800 | 116.26 | 116.40 | 103.14 | 104.08 | 00:00:00 | | 2008-10-15 | 56,553,400 | 103.84 | 107.00 | 97.89 | 97.95 | 00:00:00 | | 2008-10-16 | 70,573,700 | 99.77 | 103.43 | 91.74 | 101.89 | 00:00:00 | | 2008-10-17 | 62,936,700 | 99.60 | 102.04 | 85.89 | 97.40 | 00:00:00 | | 2008-10-20 | 55,280,200 | 99.78 | 100.03 | 93.64 | 98.44 | 00:00:00 | | 2008-10-21 | 77,092,400 | 96.95 | 97.90 | 91.16 | 91.49 | 00:00:00 | | 2008-10-22 | 80,249,300 | 97.37 | 101.25 | 92.93 | 96.87 | 00:00:00 | | 2008-10-23 | 59,795,300 | 96.51 | 99.25 | 91.90 | 98.23 | 00:00:00 | | 2008-10-24 | 56,770,000 | 90.33 | 97.90 | 90.11 | 96.38 | 00:00:00 | | 2008-10-27 | 43,170,400 | 95.07 | 97.63 | 91.86 | 92.09 | 00:00:00 | | 2008-10-28 | 58,361,900 | 95.43 | 100.50 | 92.37 | 99.91 | 00:00:00 | | 2008-10-29 | 69,677,800 | 100.86 | 109.54 | 99.94 | 104.55 | 00:00:00 | | 2008-10-30 | 58,461,600 | 108.23 | 112.19 | 107.61 | 111.04 | 00:00:00 | | 2008-10-31 | 59,277,000 | 107.40 | 110.78 | 105.14 | 107.59 | 00:00:00 | | 2008-11-03 | 37,783,500 | 105.93 | 109.10 | 104.86 | 106.96 | 00:00:00 | | 2008-11-04 | 49,952,900 | 109.99 | 111.79 | 106.67 | 110.99 | 00:00:00 | | 2008-11-05 | 44,873,400 | 108.91 | 109.72 | 102.99 | 103.30 | 00:00:00 | | 2008-11-06 | 47,109,800 | 101.05 | 102.78 | 98.00 | 99.10 | 00:00:00 | | 2008-11-07 | 39,116,200 | 99.24 | 99.85 | 95.72 | 98.24 | 00:00:00 | | 2008-11-10 | 40,136,500 | 100.17 | 100.40 | 94.50 | 95.88 | 00:00:00 | | 2008-11-11 | 43,733,500 | 94.81 | 97.17 | 92.26 | 94.77 | 00:00:00 | | 2008-11-12 | 42,062,300 | 92.43 | 93.24 | 90.01 | 90.12 | 00:00:00 | | 2008-11-13 | 66,217,400 | 89.87 | 96.44 | 86.02 | 96.44 | 00:00:00 | | 2008-11-14 | 50,158,800 | 93.76 | 93.99 | 90.00 | 90.24 | 00:00:00 | | 2008-11-17 | 41,518,800 | 88.48 | 90.55 | 87.26 | 88.14 | 00:00:00 | | 2008-11-18 | 43,203,400 | 89.64 | 90.99 | 86.86 | 89.91 | 00:00:00 | | 2008-11-19 | 41,853,600 | 89.44 | 91.58 | 86.21 | 86.29 | 00:00:00 | | 2008-11-20 | 61,283,600 | 85.24 | 86.45 | 80.00 | 80.49 | 00:00:00 | | 2008-11-21 | 56,045,400 | 81.93 | 84.12 | 79.14 | 82.58 | 00:00:00 | | 2008-11-24 | 51,509,200 | 85.21 | 94.79 | 84.84 | 92.95 | 00:00:00 | | 2008-11-25 | 44,117,600 | 94.63 | 94.71 | 88.16 | 90.80 | 00:00:00 | | 2008-11-26 | 32,137,000 | 89.92 | 95.25 | 89.85 | 95.00 | 00:00:00 | | 2008-11-28 | 10,634,800 | 94.70 | 94.76 | 91.86 | 92.67 | 00:00:00 | | 2008-12-01 | 32,991,700 | 91.30 | 92.27 | 88.92 | 88.93 | 00:00:00 | | 2008-12-02 | 41,025,800 | 90.03 | 92.65 | 86.50 | 92.47 | 00:00:00 | | 2008-12-03 | 47,810,000 | 89.40 | 96.23 | 88.80 | 95.90 | 00:00:00 | | 2008-12-04 | 38,977,500 | 94.43 | 95.21 | 89.06 | 91.41 | 00:00:00 | | 2008-12-05 | 37,278,400 | 90.35 | 94.49 | 88.86 | 94.00 | 00:00:00 | | 2008-12-08 | 42,326,500 | 97.28 | 100.80 | 95.80 | 99.72 | 00:00:00 | | 2008-12-09 | 42,982,000 | 98.04 | 103.60 | 97.21 | 100.06 | 00:00:00 | | 2008-12-10 | 33,501,700 | 97.87 | 99.49 | 96.50 | 98.21 | 00:00:00 | | 2008-12-11 | 37,164,900 | 97.35 | 101.24 | 94.83 | 95.00 | 00:00:00 | | 2008-12-12 | 37,184,800 | 92.80 | 99.00 | 92.53 | 98.27 | 00:00:00 | | 2008-12-15 | 31,848,500 | 95.99 | 96.21 | 93.00 | 94.75 | 00:00:00 | | 2008-12-16 | 39,053,800 | 93.98 | 96.48 | 92.75 | 95.43 | 00:00:00 | | 2008-12-17 | 46,209,300 | 91.03 | 91.10 | 88.02 | 89.16 | 00:00:00 | | 2008-12-18 | 30,622,000 | 89.31 | 90.83 | 88.44 | 89.43 | 00:00:00 | | 2008-12-19 | 28,640,000 | 89.94 | 90.94 | 88.80 | 90.00 | 00:00:00 | | 2008-12-22 | 30,169,300 | 90.02 | 90.03 | 84.69 | 85.74 | 00:00:00 | | 2008-12-23 | 22,679,700 | 86.87 | 87.87 | 85.90 | 86.38 | 00:00:00 | | 2008-12-24 | 9,690,500 | 86.14 | 86.25 | 84.55 | 85.04 | 00:00:00 | | 2008-12-26 | 11,011,600 | 86.64 | 87.42 | 85.24 | 85.81 | 00:00:00 | | 2008-12-29 | 24,500,000 | 86.52 | 87.62 | 85.07 | 86.61 | 00:00:00 | | 2008-12-30 | 34,557,200 | 87.42 | 88.05 | 84.72 | 86.29 | 00:00:00 | | 2008-12-31 | 21,697,900 | 85.97 | 87.74 | 85.34 | 85.35 | 00:00:00 | | 2009-01-02 | 26,643,400 | 85.88 | 91.04 | 85.16 | 90.75 | 00:00:00 | | 2009-01-05 | 42,200,300 | 93.17 | 96.18 | 92.71 | 94.58 | 00:00:00 | | 2009-01-06 | 46,046,800 | 95.95 | 97.17 | 92.39 | 93.02 | 00:00:00 | | 2009-01-07 | 26,894,600 | 91.81 | 92.50 | 90.26 | 91.01 | 00:00:00 | | 2009-01-08 | 23,912,000 | 90.43 | 93.15 | 90.04 | 92.70 | 00:00:00 | | 2009-01-09 | 19,530,200 | 93.21 | 93.38 | 90.14 | 90.58 | 00:00:00 | | 2009-01-12 | 22,061,300 | 90.46 | 90.99 | 87.55 | 88.66 | 00:00:00 | | 2009-01-13 | 28,514,200 | 88.24 | 89.74 | 86.35 | 87.71 | 00:00:00 | | 2009-01-14 | 36,488,000 | 86.24 | 87.25 | 84.72 | 85.33 | 00:00:00 | | 2009-01-15 | 65,415,500 | 80.57 | 84.12 | 80.05 | 83.38 | 00:00:00 | | 2009-01-16 | 37,415,200 | 84.30 | 84.38 | 80.40 | 82.33 | 00:00:00 | | 2009-01-20 | 32,854,100 | 81.93 | 82.00 | 78.20 | 78.20 | 00:00:00 | | 2009-01-21 | 38,902,500 | 79.39 | 82.88 | 79.31 | 82.83 | 00:00:00 | | 2009-01-22 | 49,556,100 | 88.04 | 90.00 | 85.82 | 88.36 | 00:00:00 | | 2009-01-23 | 27,120,500 | 86.82 | 89.87 | 86.50 | 88.36 | 00:00:00 | | 2009-01-26 | 24,722,800 | 88.86 | 90.97 | 88.30 | 89.64 | 00:00:00 | | 2009-01-27 | 22,072,800 | 90.19 | 91.55 | 89.74 | 90.73 | 00:00:00 | | 2009-01-28 | 30,764,500 | 92.12 | 95.00 | 91.50 | 94.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
