|
 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 | | 2000-06-23 | 7,320,400 | 53.78 | 54.63 | 50.81 | 51.69 | 00:00:00 | | 2000-06-26 | 6,631,000 | 52.50 | 54.75 | 52.13 | 54.13 | 00:00:00 | | 2000-06-27 | 7,270,600 | 53.78 | 55.50 | 51.63 | 51.75 | 00:00:00 | | 2000-06-28 | 10,235,000 | 53.31 | 55.38 | 51.50 | 54.44 | 00:00:00 | | 2000-06-29 | 7,281,200 | 53.06 | 53.94 | 51.06 | 51.25 | 00:00:00 | | 2000-06-30 | 11,550,000 | 52.81 | 54.94 | 51.69 | 52.38 | 00:00:00 | | 2000-07-03 | 2,535,000 | 52.13 | 54.31 | 52.13 | 53.31 | 00:00:00 | | 2000-07-05 | 9,478,800 | 53.25 | 55.19 | 50.75 | 51.63 | 00:00:00 | | 2000-07-06 | 11,063,800 | 52.50 | 52.94 | 49.63 | 51.81 | 00:00:00 | | 2000-07-07 | 9,422,600 | 52.59 | 54.81 | 52.13 | 54.44 | 00:00:00 | | 2000-07-10 | 14,211,000 | 54.09 | 58.25 | 53.75 | 57.13 | 00:00:00 | | 2000-07-11 | 12,783,200 | 57.00 | 59.25 | 55.44 | 56.94 | 00:00:00 | | 2000-07-12 | 8,057,600 | 58.13 | 58.94 | 56.38 | 58.88 | 00:00:00 | | 2000-07-13 | 15,925,600 | 58.50 | 60.63 | 54.75 | 56.50 | 00:00:00 | | 2000-07-14 | 6,804,400 | 57.13 | 59.00 | 56.88 | 57.69 | 00:00:00 | | 2000-07-17 | 9,289,000 | 58.25 | 58.81 | 57.13 | 58.31 | 00:00:00 | | 2000-07-18 | 11,378,200 | 58.50 | 58.88 | 56.88 | 57.25 | 00:00:00 | | 2000-07-19 | 16,359,600 | 55.19 | 56.81 | 51.75 | 52.69 | 00:00:00 | | 2000-07-20 | 16,631,800 | 55.00 | 57.06 | 54.13 | 55.13 | 00:00:00 | | 2000-07-21 | 7,013,200 | 54.36 | 55.63 | 52.94 | 53.56 | 00:00:00 | | 2000-07-24 | 14,720,600 | 52.56 | 52.88 | 47.50 | 48.69 | 00:00:00 | | 2000-07-25 | 7,567,200 | 50.31 | 50.63 | 49.06 | 50.06 | 00:00:00 | | 2000-07-26 | 7,526,200 | 49.84 | 51.25 | 49.25 | 50.06 | 00:00:00 | | 2000-07-27 | 10,543,800 | 50.00 | 53.25 | 49.88 | 52.00 | 00:00:00 | | 2000-07-28 | 8,505,400 | 52.28 | 52.50 | 46.88 | 48.31 | 00:00:00 | | 2000-07-31 | 5,550,000 | 49.16 | 51.63 | 48.75 | 50.81 | 00:00:00 | | 2000-08-01 | 4,904,600 | 50.31 | 51.16 | 49.25 | 49.31 | 00:00:00 | | 2000-08-02 | 5,808,800 | 49.00 | 49.94 | 47.19 | 47.25 | 00:00:00 | | 2000-08-03 | 12,150,000 | 45.56 | 48.06 | 44.25 | 48.00 | 00:00:00 | | 2000-08-04 | 9,406,800 | 49.47 | 51.25 | 46.31 | 47.38 | 00:00:00 | | 2000-08-07 | 6,697,200 | 47.88 | 49.06 | 47.19 | 47.94 | 00:00:00 | | 2000-08-08 | 6,315,400 | 47.94 | 48.00 | 46.31 | 46.75 | 00:00:00 | | 2000-08-09 | 13,569,000 | 48.13 | 48.44 | 47.25 | 47.50 | 00:00:00 | | 2000-08-10 | 8,995,400 | 48.00 | 48.44 | 47.38 | 47.56 | 00:00:00 | | 2000-08-11 | 8,503,200 | 46.84 | 48.00 | 45.56 | 47.69 | 00:00:00 | | 2000-08-14 | 5,603,400 | 47.59 | 47.69 | 46.31 | 47.06 | 00:00:00 | | 2000-08-15 | 4,089,000 | 47.25 | 47.94 | 46.50 | 46.69 | 00:00:00 | | 2000-08-16 | 5,137,600 | 46.88 | 49.00 | 46.81 | 48.50 | 00:00:00 | | 2000-08-17 | 9,683,400 | 48.38 | 52.44 | 48.31 | 51.44 | 00:00:00 | | 2000-08-18 | 6,798,800 | 51.38 | 51.81 | 49.88 | 50.00 | 00:00:00 | | 2000-08-21 | 4,803,800 | 50.25 | 51.56 | 49.63 | 50.50 | 00:00:00 | | 2000-08-22 | 9,889,000 | 50.63 | 52.81 | 50.38 | 51.69 | 00:00:00 | | 2000-08-23 | 8,470,400 | 51.47 | 54.75 | 51.06 | 54.31 | 00:00:00 | | 2000-08-24 | 11,109,400 | 54.67 | 56.63 | 53.38 | 56.11 | 00:00:00 | | 2000-08-25 | 11,947,800 | 56.50 | 57.50 | 56.38 | 56.81 | 00:00:00 | | 2000-08-28 | 12,822,600 | 57.25 | 59.00 | 57.06 | 58.06 | 00:00:00 | | 2000-08-29 | 9,546,200 | 57.88 | 59.44 | 57.69 | 59.19 | 00:00:00 | | 2000-08-30 | 10,199,600 | 59.00 | 60.00 | 58.70 | 59.50 | 00:00:00 | | 2000-08-31 | 14,988,800 | 58.97 | 61.50 | 58.94 | 60.94 | 00:00:00 | | 2000-09-01 | 9,181,800 | 61.31 | 63.63 | 61.13 | 63.44 | 00:00:00 | | 2000-09-05 | 10,669,000 | 62.66 | 64.12 | 62.25 | 62.44 | 00:00:00 | | 2000-09-06 | 12,700,400 | 61.38 | 62.38 | 57.75 | 58.44 | 00:00:00 | | 2000-09-07 | 7,770,400 | 59.13 | 62.56 | 58.25 | 62.00 | 00:00:00 | | 2000-09-08 | 6,984,400 | 61.63 | 61.63 | 58.50 | 58.88 | 00:00:00 | | 2000-09-11 | 6,699,000 | 58.69 | 60.38 | 58.13 | 58.44 | 00:00:00 | | 2000-09-12 | 6,722,200 | 57.34 | 60.06 | 57.00 | 57.75 | 00:00:00 | | 2000-09-13 | 10,932,600 | 56.75 | 59.50 | 56.75 | 58.00 | 00:00:00 | | 2000-09-14 | 15,241,800 | 58.56 | 59.63 | 56.81 | 56.86 | 00:00:00 | | 2000-09-15 | 14,095,400 | 57.75 | 58.19 | 54.25 | 55.23 | 00:00:00 | | 2000-09-18 | 15,163,200 | 55.25 | 60.75 | 55.06 | 60.66 | 00:00:00 | | 2000-09-19 | 9,706,200 | 59.75 | 60.50 | 58.56 | 59.94 | 00:00:00 | | 2000-09-20 | 8,121,600 | 59.41 | 61.44 | 58.56 | 61.05 | 00:00:00 | | 2000-09-21 | 18,238,400 | 58.50 | 59.63 | 55.25 | 56.69 | 00:00:00 | | 2000-09-22 | 25,961,200 | 50.31 | 52.44 | 50.00 | 52.19 | 00:00:00 | | 2000-09-25 | 15,564,000 | 52.75 | 55.50 | 52.06 | 53.50 | 00:00:00 | | 2000-09-26 | 10,396,600 | 53.31 | 54.75 | 51.38 | 51.44 | 00:00:00 | | 2000-09-27 | 14,370,000 | 51.75 | 52.75 | 48.25 | 48.94 | 00:00:00 | | 2000-09-28 | 34,988,200 | 49.31 | 53.81 | 48.13 | 53.50 | 00:00:00 | | 2000-09-29 | 265,069,000 | 28.19 | 29.00 | 25.37 | 25.75 | 00:00:00 | | 2000-10-02 | 86,610,600 | 26.69 | 26.75 | 23.50 | 24.25 | 00:00:00 | | 2000-10-03 | 72,795,600 | 24.94 | 25.00 | 22.19 | 22.31 | 00:00:00 | | 2000-10-04 | 52,368,200 | 22.37 | 23.75 | 21.87 | 23.62 | 00:00:00 | | 2000-10-05 | 31,189,400 | 23.50 | 24.50 | 22.00 | 22.06 | 00:00:00 | | 2000-10-06 | 21,881,000 | 22.69 | 22.94 | 21.00 | 22.19 | 00:00:00 | | 2000-10-09 | 21,342,600 | 22.62 | 22.87 | 21.12 | 21.75 | 00:00:00 | | 2000-10-10 | 24,683,400 | 21.62 | 22.44 | 20.50 | 20.87 | 00:00:00 | | 2000-10-11 | 42,801,200 | 20.12 | 21.00 | 19.12 | 19.62 | 00:00:00 | | 2000-10-12 | 42,548,200 | 20.31 | 20.81 | 19.50 | 20.00 | 00:00:00 | | 2000-10-13 | 44,564,000 | 20.25 | 22.12 | 20.00 | 22.06 | 00:00:00 | | 2000-10-16 | 29,298,800 | 22.31 | 23.25 | 21.37 | 21.50 | 00:00:00 | | 2000-10-17 | 21,495,600 | 21.69 | 21.94 | 19.69 | 20.12 | 00:00:00 | | 2000-10-18 | 29,803,800 | 19.44 | 21.06 | 18.75 | 20.12 | 00:00:00 | | 2000-10-19 | 53,818,200 | 19.16 | 19.81 | 18.31 | 18.94 | 00:00:00 | | 2000-10-20 | 28,270,400 | 19.06 | 20.37 | 18.94 | 19.50 | 00:00:00 | | 2000-10-23 | 19,694,000 | 20.27 | 20.56 | 19.44 | 20.37 | 00:00:00 | | 2000-10-24 | 28,736,200 | 20.69 | 20.87 | 18.81 | 18.87 | 00:00:00 | | 2000-10-25 | 23,720,600 | 19.06 | 19.19 | 18.44 | 18.50 | 00:00:00 | | 2000-10-26 | 25,780,600 | 18.81 | 18.87 | 17.50 | 18.50 | 00:00:00 | | 2000-10-27 | 26,594,600 | 18.87 | 19.19 | 17.87 | 18.56 | 00:00:00 | | 2000-10-30 | 22,832,800 | 19.12 | 19.94 | 18.75 | 19.31 | 00:00:00 | | 2000-10-31 | 31,649,000 | 19.75 | 20.25 | 19.25 | 19.56 | 00:00:00 | | 2000-11-01 | 20,553,800 | 19.44 | 20.87 | 19.44 | 20.50 | 00:00:00 | | 2000-11-02 | 21,105,400 | 21.12 | 22.44 | 21.06 | 22.31 | 00:00:00 | | 2000-11-03 | 18,423,400 | 23.00 | 23.00 | 21.94 | 22.25 | 00:00:00 | | 2000-11-06 | 14,060,000 | 22.44 | 22.62 | 20.87 | 21.44 | 00:00:00 | | 2000-11-07 | 10,786,800 | 21.50 | 21.81 | 20.81 | 21.31 | 00:00:00 | | 2000-11-08 | 15,082,800 | 21.37 | 21.44 | 19.81 | 20.06 | 00:00:00 | | 2000-11-09 | 17,035,400 | 19.87 | 20.50 | 19.06 | 20.19 | 00:00:00 | | 2000-11-10 | 15,080,600 | 19.36 | 19.87 | 19.06 | 19.06 | 00:00:00 | | 2000-11-13 | 15,423,200 | 18.75 | 20.00 | 18.25 | 19.37 | 00:00:00 | | 2000-11-14 | 14,611,200 | 19.94 | 20.50 | 19.56 | 20.25 | 00:00:00 | | 2000-11-15 | 10,086,600 | 20.03 | 20.19 | 19.25 | 19.87 | 00:00:00 | | 2000-11-16 | 8,554,000 | 19.50 | 19.81 | 18.87 | 19.00 | 00:00:00 | | 2000-11-17 | 15,943,400 | 19.19 | 19.25 | 18.25 | 18.50 | 00:00:00 | | 2000-11-20 | 14,581,600 | 18.59 | 19.50 | 18.25 | 18.94 | 00:00:00 | | 2000-11-21 | 10,786,200 | 19.19 | 19.50 | 18.75 | 18.81 | 00:00:00 | | 2000-11-22 | 10,029,600 | 18.81 | 19.12 | 18.37 | 18.50 | 00:00:00 | | 2000-11-24 | 5,751,800 | 18.86 | 19.50 | 18.81 | 19.31 | 00:00:00 | | 2000-11-27 | 9,244,000 | 19.87 | 19.94 | 18.50 | 18.69 | 00:00:00 | | 2000-11-28 | 9,618,200 | 18.69 | 19.00 | 17.94 | 18.03 | 00:00:00 | | 2000-11-29 | 17,586,200 | 18.09 | 18.31 | 17.25 | 17.56 | 00:00:00 | | 2000-11-30 | 28,922,200 | 16.69 | 17.00 | 16.12 | 16.50 | 00:00:00 | | 2000-12-01 | 13,783,800 | 17.00 | 17.50 | 16.81 | 17.06 | 00:00:00 | | 2000-12-04 | 13,273,400 | 17.19 | 17.19 | 16.44 | 16.69 | 00:00:00 | | 2000-12-05 | 21,932,200 | 16.94 | 17.44 | 16.37 | 17.00 | 00:00:00 | | 2000-12-06 | 49,092,400 | 14.63 | 15.00 | 14.00 | 14.31 | 00:00:00 | | 2000-12-07 | 14,606,600 | 14.44 | 14.88 | 14.00 | 14.31 | 00:00:00 | | 2000-12-08 | 15,568,200 | 14.81 | 15.31 | 14.44 | 15.06 | 00:00:00 | | 2000-12-11 | 11,884,000 | 15.19 | 15.38 | 14.88 | 15.19 | 00:00:00 | | 2000-12-12 | 13,803,400 | 15.25 | 16.00 | 15.00 | 15.38 | 00:00:00 | | 2000-12-13 | 12,327,200 | 15.56 | 15.56 | 14.88 | 15.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
