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 2024-06-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-08-0628,264,600159.97167.40158.00164.1900:00:00
2008-08-0724,013,300162.71166.15161.50163.5700:00:00
2008-08-0825,499,900163.86169.65163.75169.5500:00:00
2008-08-1131,821,100170.07176.50169.67173.5600:00:00
2008-08-1229,867,100173.52179.29173.51176.7300:00:00
2008-08-1330,083,800177.98180.00175.90179.3000:00:00
2008-08-1425,403,600178.33180.45177.84179.3200:00:00
2008-08-1525,294,700179.04179.75175.05175.7400:00:00
2008-08-1819,691,200175.57177.81173.82175.3900:00:00
2008-08-1921,997,000174.54177.07171.81173.5300:00:00
2008-08-2018,105,400174.77176.94173.61175.8400:00:00
2008-08-2119,276,600174.47175.45171.89174.2900:00:00
2008-08-2215,700,400175.82177.50175.57176.7900:00:00
2008-08-2517,300,900176.15176.23171.66172.5500:00:00
2008-08-2615,912,500172.76174.88172.61173.6400:00:00
2008-08-2717,045,900173.31175.76172.19174.6700:00:00
2008-08-2815,394,500175.28176.25172.75173.7400:00:00
2008-08-2921,403,200172.96173.50169.04169.5300:00:00
2008-09-0227,884,400172.40173.50165.00166.1900:00:00
2008-09-0326,244,100166.84168.68164.00166.9600:00:00
2008-09-0426,549,500165.86167.91160.81161.2200:00:00
2008-09-0528,083,800158.59162.40157.65160.1800:00:00
2008-09-0837,356,400164.57164.89151.46157.9200:00:00
2008-09-0944,442,500156.86159.96149.79151.6800:00:00
2008-09-1034,755,100152.32154.99148.80151.6100:00:00
2008-09-1134,666,800148.18152.99146.00152.6500:00:00
2008-09-1228,322,400150.91150.91146.50148.9400:00:00
2008-09-1532,852,600142.03147.69140.36140.3600:00:00
2008-09-1642,804,800133.86142.50132.15139.8800:00:00
2008-09-1742,847,200138.49138.51127.83127.8300:00:00
2008-09-1859,819,300130.57135.43120.68134.0900:00:00
2008-09-1951,102,700142.60144.20136.31140.9100:00:00
2008-09-2230,577,300139.94140.25130.66131.0500:00:00
2008-09-2345,727,300131.85135.80126.66126.8400:00:00
2008-09-2437,393,400127.27130.95125.15128.7100:00:00
2008-09-2535,865,600129.80134.79128.52131.9300:00:00
2008-09-2640,208,700124.91129.80123.00128.2400:00:00
2008-09-2993,581,400119.62119.68100.59105.2600:00:00
2008-09-3058,095,800108.25115.00106.30113.6600:00:00
2008-10-0146,303,000111.92112.36107.39109.1200:00:00
2008-10-0257,477,300108.01108.79100.00100.1000:00:00
2008-10-0381,942,800104.00106.5094.6597.0700:00:00
2008-10-0675,264,90091.9698.7887.5498.1400:00:00
2008-10-0767,099,000100.48101.5088.9589.1600:00:00
2008-10-0878,847,90085.9196.3385.6889.7900:00:00
2008-10-0957,763,70093.3595.8086.6088.7400:00:00
2008-10-1079,260,70085.70100.0085.0096.8000:00:00
2008-10-1354,967,000104.55110.53101.02110.2600:00:00
2008-10-1470,749,800116.26116.40103.14104.0800:00:00
2008-10-1556,553,400103.84107.0097.8997.9500:00:00
2008-10-1670,573,70099.77103.4391.74101.8900:00:00
2008-10-1762,936,70099.60102.0485.8997.4000:00:00
2008-10-2055,280,20099.78100.0393.6498.4400:00:00
2008-10-2177,092,40096.9597.9091.1691.4900:00:00
2008-10-2280,249,30097.37101.2592.9396.8700:00:00
2008-10-2359,795,30096.5199.2591.9098.2300:00:00
2008-10-2456,770,00090.3397.9090.1196.3800:00:00
2008-10-2743,170,40095.0797.6391.8692.0900:00:00
2008-10-2858,361,90095.43100.5092.3799.9100:00:00
2008-10-2969,677,800100.86109.5499.94104.5500:00:00
2008-10-3058,461,600108.23112.19107.61111.0400:00:00
2008-10-3159,277,000107.40110.78105.14107.5900:00:00
2008-11-0337,783,500105.93109.10104.86106.9600:00:00
2008-11-0449,952,900109.99111.79106.67110.9900:00:00
2008-11-0544,873,400108.91109.72102.99103.3000:00:00
2008-11-0647,109,800101.05102.7898.0099.1000:00:00
2008-11-0739,116,20099.2499.8595.7298.2400:00:00
2008-11-1040,136,500100.17100.4094.5095.8800:00:00
2008-11-1143,733,50094.8197.1792.2694.7700:00:00
2008-11-1242,062,30092.4393.2490.0190.1200:00:00
2008-11-1366,217,40089.8796.4486.0296.4400:00:00
2008-11-1450,158,80093.7693.9990.0090.2400:00:00
2008-11-1741,518,80088.4890.5587.2688.1400:00:00
2008-11-1843,203,40089.6490.9986.8689.9100:00:00
2008-11-1941,853,60089.4491.5886.2186.2900:00:00
2008-11-2061,283,60085.2486.4580.0080.4900:00:00
2008-11-2156,045,40081.9384.1279.1482.5800:00:00
2008-11-2451,509,20085.2194.7984.8492.9500:00:00
2008-11-2544,117,60094.6394.7188.1690.8000:00:00
2008-11-2632,137,00089.9295.2589.8595.0000:00:00
2008-11-2810,634,80094.7094.7691.8692.6700:00:00
2008-12-0132,991,70091.3092.2788.9288.9300:00:00
2008-12-0241,025,80090.0392.6586.5092.4700:00:00
2008-12-0347,810,00089.4096.2388.8095.9000:00:00
2008-12-0438,977,50094.4395.2189.0691.4100:00:00
2008-12-0537,278,40090.3594.4988.8694.0000:00:00
2008-12-0842,326,50097.28100.8095.8099.7200:00:00
2008-12-0942,982,00098.04103.6097.21100.0600:00:00
2008-12-1033,501,70097.8799.4996.5098.2100:00:00
2008-12-1137,164,90097.35101.2494.8395.0000:00:00
2008-12-1237,184,80092.8099.0092.5398.2700:00:00
2008-12-1531,848,50095.9996.2193.0094.7500:00:00
2008-12-1639,053,80093.9896.4892.7595.4300:00:00
2008-12-1746,209,30091.0391.1088.0289.1600:00:00
2008-12-1830,622,00089.3190.8388.4489.4300:00:00
2008-12-1928,640,00089.9490.9488.8090.0000:00:00
2008-12-2230,169,30090.0290.0384.6985.7400:00:00
2008-12-2322,679,70086.8787.8785.9086.3800:00:00
2008-12-249,690,50086.1486.2584.5585.0400:00:00
2008-12-2611,011,60086.6487.4285.2485.8100:00:00
2008-12-2924,500,00086.5287.6285.0786.6100:00:00
2008-12-3034,557,20087.4288.0584.7286.2900:00:00
2008-12-3121,697,90085.9787.7485.3485.3500:00:00
2009-01-0226,643,40085.8891.0485.1690.7500:00:00
2009-01-0542,200,30093.1796.1892.7194.5800:00:00
2009-01-0646,046,80095.9597.1792.3993.0200:00:00
2009-01-0726,894,60091.8192.5090.2691.0100:00:00
2009-01-0823,912,00090.4393.1590.0492.7000:00:00
2009-01-0919,530,20093.2193.3890.1490.5800:00:00
2009-01-1222,061,30090.4690.9987.5588.6600:00:00
2009-01-1328,514,20088.2489.7486.3587.7100:00:00
2009-01-1436,488,00086.2487.2584.7285.3300:00:00
2009-01-1565,415,50080.5784.1280.0583.3800:00:00
2009-01-1637,415,20084.3084.3880.4082.3300:00:00
2009-01-2032,854,10081.9382.0078.2078.2000:00:00
2009-01-2138,902,50079.3982.8879.3182.8300:00:00
2009-01-2249,556,10088.0490.0085.8288.3600:00:00
2009-01-2327,120,50086.8289.8786.5088.3600:00:00
2009-01-2624,722,80088.8690.9788.3089.6400:00:00
2009-01-2722,072,80090.1991.5589.7490.7300:00:00
2009-01-2830,764,50092.1295.0091.5094.2000:00:00
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