|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 30,764,500 | 92.12 | 95.00 | 91.50 | 94.20 | 00:00:00 | | 2009-01-29 | 21,168,900 | 93.09 | 94.34 | 92.60 | 93.00 | 00:00:00 | | 2009-01-30 | 23,267,100 | 92.60 | 93.62 | 90.01 | 90.13 | 00:00:00 | | 2009-02-02 | 19,937,400 | 89.10 | 92.00 | 88.90 | 91.51 | 00:00:00 | | 2009-02-03 | 21,403,900 | 91.92 | 93.38 | 90.28 | 92.98 | 00:00:00 | | 2009-02-04 | 28,728,900 | 93.22 | 96.25 | 93.10 | 93.55 | 00:00:00 | | 2009-02-05 | 26,758,800 | 92.77 | 97.25 | 92.62 | 96.46 | 00:00:00 | | 2009-02-06 | 24,084,000 | 97.02 | 100.00 | 97.00 | 99.72 | 00:00:00 | | 2009-02-09 | 25,511,200 | 100.00 | 103.00 | 99.50 | 102.51 | 00:00:00 | | 2009-02-10 | 30,323,600 | 101.33 | 102.51 | 97.06 | 97.83 | 00:00:00 | | 2009-02-11 | 24,106,200 | 96.37 | 98.31 | 95.77 | 96.82 | 00:00:00 | | 2009-02-12 | 29,185,300 | 95.83 | 99.75 | 95.83 | 99.27 | 00:00:00 | | 2009-02-13 | 21,749,200 | 98.99 | 99.94 | 98.12 | 99.16 | 00:00:00 | | 2009-02-17 | 24,209,300 | 96.87 | 97.04 | 94.28 | 94.53 | 00:00:00 | | 2009-02-18 | 24,417,500 | 95.05 | 95.85 | 92.72 | 94.37 | 00:00:00 | | 2009-02-19 | 32,945,600 | 93.37 | 94.25 | 90.11 | 90.64 | 00:00:00 | | 2009-02-20 | 26,780,200 | 89.40 | 92.40 | 89.00 | 91.20 | 00:00:00 | | 2009-02-23 | 27,996,100 | 91.65 | 92.00 | 86.51 | 86.95 | 00:00:00 | | 2009-02-24 | 28,809,700 | 87.45 | 90.89 | 87.00 | 90.25 | 00:00:00 | | 2009-02-25 | 29,751,900 | 89.86 | 92.92 | 89.25 | 91.16 | 00:00:00 | | 2009-02-26 | 22,495,300 | 92.00 | 92.92 | 88.96 | 89.19 | 00:00:00 | | 2009-02-27 | 25,237,800 | 87.93 | 91.30 | 87.67 | 89.31 | 00:00:00 | | 2009-03-02 | 27,266,400 | 88.12 | 91.20 | 87.67 | 87.94 | 00:00:00 | | 2009-03-03 | 25,758,000 | 88.93 | 90.74 | 87.88 | 88.37 | 00:00:00 | | 2009-03-04 | 26,478,700 | 90.18 | 92.77 | 89.45 | 91.17 | 00:00:00 | | 2009-03-05 | 25,205,500 | 90.46 | 91.87 | 88.45 | 88.84 | 00:00:00 | | 2009-03-06 | 36,073,700 | 88.34 | 88.40 | 82.33 | 85.30 | 00:00:00 | | 2009-03-09 | 24,939,200 | 84.18 | 87.60 | 82.57 | 83.11 | 00:00:00 | | 2009-03-10 | 30,152,100 | 84.87 | 89.17 | 84.36 | 88.63 | 00:00:00 | | 2009-03-11 | 30,227,600 | 89.81 | 94.07 | 89.58 | 92.68 | 00:00:00 | | 2009-03-12 | 27,444,900 | 92.90 | 96.58 | 92.00 | 96.35 | 00:00:00 | | 2009-03-13 | 21,470,300 | 96.30 | 97.20 | 95.01 | 95.93 | 00:00:00 | | 2009-03-16 | 28,473,000 | 96.53 | 97.39 | 94.18 | 95.42 | 00:00:00 | | 2009-03-17 | 28,094,500 | 95.24 | 99.69 | 95.07 | 99.66 | 00:00:00 | | 2009-03-18 | 28,429,900 | 99.91 | 103.48 | 99.72 | 101.52 | 00:00:00 | | 2009-03-19 | 17,863,600 | 101.85 | 103.20 | 100.25 | 101.62 | 00:00:00 | | 2009-03-20 | 24,842,400 | 102.09 | 103.11 | 100.57 | 101.59 | 00:00:00 | | 2009-03-23 | 23,799,900 | 102.71 | 108.16 | 101.75 | 107.66 | 00:00:00 | | 2009-03-24 | 22,879,000 | 106.36 | 109.44 | 105.39 | 106.50 | 00:00:00 | | 2009-03-25 | 23,093,500 | 107.58 | 108.36 | 103.86 | 106.49 | 00:00:00 | | 2009-03-26 | 21,996,900 | 107.83 | 109.98 | 107.58 | 109.87 | 00:00:00 | | 2009-03-27 | 17,602,600 | 108.23 | 108.53 | 106.40 | 106.85 | 00:00:00 | | 2009-03-30 | 17,957,000 | 104.51 | 105.01 | 102.61 | 104.49 | 00:00:00 | | 2009-03-31 | 20,338,500 | 105.45 | 107.45 | 105.00 | 105.12 | 00:00:00 | | 2009-04-01 | 21,049,000 | 104.09 | 109.00 | 103.89 | 108.69 | 00:00:00 | | 2009-04-02 | 28,987,000 | 110.14 | 114.75 | 109.78 | 112.71 | 00:00:00 | | 2009-04-03 | 22,722,900 | 114.19 | 116.13 | 113.52 | 115.99 | 00:00:00 | | 2009-04-06 | 23,485,600 | 114.94 | 118.75 | 113.28 | 118.45 | 00:00:00 | | 2009-04-07 | 19,163,600 | 116.53 | 116.67 | 114.19 | 115.00 | 00:00:00 | | 2009-04-08 | 16,254,800 | 115.43 | 116.79 | 114.58 | 116.32 | 00:00:00 | | 2009-04-09 | 18,955,600 | 118.42 | 120.00 | 117.96 | 119.57 | 00:00:00 | | 2009-04-13 | 13,901,300 | 120.01 | 120.98 | 119.00 | 120.22 | 00:00:00 | | 2009-04-14 | 16,236,500 | 119.57 | 120.17 | 117.25 | 118.31 | 00:00:00 | | 2009-04-15 | 14,745,800 | 117.20 | 118.25 | 115.76 | 117.64 | 00:00:00 | | 2009-04-16 | 21,194,500 | 119.19 | 123.15 | 118.79 | 121.45 | 00:00:00 | | 2009-04-17 | 17,767,700 | 121.18 | 124.25 | 120.25 | 123.42 | 00:00:00 | | 2009-04-20 | 16,659,500 | 121.73 | 122.99 | 119.16 | 120.50 | 00:00:00 | | 2009-04-21 | 16,775,300 | 118.89 | 122.14 | 118.60 | 121.76 | 00:00:00 | | 2009-04-22 | 33,351,600 | 122.63 | 125.35 | 121.20 | 121.51 | 00:00:00 | | 2009-04-23 | 33,719,600 | 126.62 | 127.20 | 123.51 | 125.40 | 00:00:00 | | 2009-04-24 | 19,313,000 | 124.64 | 125.14 | 122.97 | 123.90 | 00:00:00 | | 2009-04-27 | 17,167,500 | 122.90 | 125.00 | 122.66 | 124.73 | 00:00:00 | | 2009-04-28 | 16,263,200 | 123.35 | 126.21 | 123.26 | 123.90 | 00:00:00 | | 2009-04-29 | 16,361,100 | 124.85 | 126.85 | 123.83 | 125.14 | 00:00:00 | | 2009-04-30 | 17,791,700 | 126.22 | 127.00 | 124.92 | 125.83 | 00:00:00 | | 2009-05-01 | 14,197,000 | 125.80 | 127.95 | 125.80 | 127.24 | 00:00:00 | | 2009-05-04 | 21,762,800 | 128.24 | 132.25 | 127.68 | 132.07 | 00:00:00 | | 2009-05-05 | 14,223,400 | 131.75 | 132.86 | 131.12 | 132.71 | 00:00:00 | | 2009-05-06 | 16,912,100 | 133.33 | 133.50 | 130.22 | 132.50 | 00:00:00 | | 2009-05-07 | 18,992,000 | 132.33 | 132.39 | 127.90 | 129.06 | 00:00:00 | | 2009-05-08 | 16,713,000 | 129.04 | 131.23 | 126.26 | 129.19 | 00:00:00 | | 2009-05-11 | 14,452,100 | 127.37 | 130.96 | 127.12 | 129.57 | 00:00:00 | | 2009-05-12 | 21,685,400 | 129.56 | 129.71 | 123.25 | 124.42 | 00:00:00 | | 2009-05-13 | 21,257,400 | 123.21 | 124.02 | 119.38 | 119.49 | 00:00:00 | | 2009-05-14 | 15,993,800 | 119.78 | 123.53 | 119.70 | 122.95 | 00:00:00 | | 2009-05-15 | 12,916,500 | 122.32 | 124.62 | 121.61 | 122.42 | 00:00:00 | | 2009-05-18 | 16,387,200 | 123.73 | 126.70 | 121.57 | 126.65 | 00:00:00 | | 2009-05-19 | 13,283,300 | 126.82 | 129.31 | 125.74 | 127.45 | 00:00:00 | | 2009-05-20 | 13,878,000 | 127.63 | 129.21 | 125.30 | 125.87 | 00:00:00 | | 2009-05-21 | 14,569,500 | 125.15 | 126.78 | 122.89 | 124.18 | 00:00:00 | | 2009-05-22 | 10,642,800 | 124.05 | 124.18 | 121.75 | 122.50 | 00:00:00 | | 2009-05-26 | 22,692,300 | 124.76 | 130.83 | 124.55 | 130.78 | 00:00:00 | | 2009-05-27 | 23,086,500 | 131.78 | 134.98 | 130.91 | 133.05 | 00:00:00 | | 2009-05-28 | 17,397,200 | 133.45 | 135.39 | 132.03 | 135.07 | 00:00:00 | | 2009-05-29 | 16,304,800 | 135.39 | 135.90 | 133.85 | 135.81 | 00:00:00 | | 2009-06-01 | 16,160,700 | 136.47 | 139.99 | 136.00 | 139.35 | 00:00:00 | | 2009-06-02 | 16,199,500 | 138.99 | 141.34 | 138.35 | 139.49 | 00:00:00 | | 2009-06-03 | 20,171,800 | 140.00 | 141.11 | 139.07 | 140.95 | 00:00:00 | | 2009-06-04 | 19,537,200 | 140.13 | 144.18 | 140.04 | 143.74 | 00:00:00 | | 2009-06-05 | 22,585,700 | 145.31 | 146.40 | 143.21 | 144.67 | 00:00:00 | | 2009-06-08 | 33,255,400 | 143.82 | 144.23 | 139.43 | 143.85 | 00:00:00 | | 2009-06-09 | 24,152,500 | 143.81 | 144.56 | 140.55 | 142.72 | 00:00:00 | | 2009-06-10 | 24,593,700 | 142.28 | 142.35 | 138.30 | 140.25 | 00:00:00 | | 2009-06-11 | 18,719,300 | 139.55 | 141.56 | 138.55 | 139.95 | 00:00:00 | | 2009-06-12 | 20,098,500 | 138.81 | 139.10 | 136.04 | 136.97 | 00:00:00 | | 2009-06-15 | 19,276,800 | 136.01 | 136.93 | 134.89 | 136.09 | 00:00:00 | | 2009-06-16 | 18,255,100 | 136.66 | 138.47 | 136.10 | 136.35 | 00:00:00 | | 2009-06-17 | 20,377,100 | 136.67 | 137.45 | 134.53 | 135.58 | 00:00:00 | | 2009-06-18 | 15,237,600 | 136.11 | 138.00 | 135.59 | 135.88 | 00:00:00 | | 2009-06-19 | 25,756,600 | 138.07 | 139.50 | 136.90 | 139.48 | 00:00:00 | | 2009-06-22 | 22,650,700 | 140.67 | 141.56 | 136.33 | 137.37 | 00:00:00 | | 2009-06-23 | 25,213,000 | 136.40 | 136.95 | 132.88 | 134.01 | 00:00:00 | | 2009-06-24 | 17,326,400 | 135.42 | 137.50 | 134.86 | 136.22 | 00:00:00 | | 2009-06-25 | 21,051,700 | 135.75 | 140.20 | 135.21 | 139.86 | 00:00:00 | | 2009-06-26 | 15,692,300 | 139.79 | 143.56 | 139.74 | 142.44 | 00:00:00 | | 2009-06-29 | 20,272,000 | 143.46 | 143.95 | 141.54 | 141.97 | 00:00:00 | | 2009-06-30 | 15,508,000 | 142.58 | 143.80 | 141.80 | 142.43 | 00:00:00 | | 2009-07-01 | 14,792,100 | 143.50 | 144.66 | 142.52 | 142.83 | 00:00:00 | | 2009-07-02 | 13,231,400 | 141.25 | 142.83 | 139.79 | 140.02 | 00:00:00 | | 2009-07-06 | 17,795,400 | 138.70 | 138.99 | 136.25 | 138.61 | 00:00:00 | | 2009-07-07 | 16,485,600 | 138.48 | 139.68 | 135.18 | 135.40 | 00:00:00 | | 2009-07-08 | 20,554,600 | 135.92 | 138.04 | 134.42 | 137.22 | 00:00:00 | | 2009-07-09 | 12,250,900 | 137.76 | 137.99 | 135.93 | 136.36 | 00:00:00 | | 2009-07-10 | 15,860,200 | 136.34 | 138.97 | 136.32 | 138.52 | 00:00:00 | | 2009-07-13 | 17,267,900 | 139.54 | 142.34 | 137.53 | 142.34 | 00:00:00 | | 2009-07-14 | 12,401,700 | 142.03 | 143.18 | 141.16 | 142.27 | 00:00:00 | | 2009-07-15 | 17,325,000 | 145.04 | 147.00 | 144.32 | 146.88 | 00:00:00 | | 2009-07-16 | 14,027,200 | 145.76 | 148.02 | 145.57 | 147.52 | 00:00:00 | | 2009-07-17 | 21,486,700 | 149.08 | 152.02 | 148.63 | 151.75 | 00:00:00 | | 2009-07-20 | 26,198,200 | 153.27 | 155.04 | 150.89 | 152.91 | 00:00:00 | | 2009-07-21 | 30,860,200 | 153.29 | 153.43 | 149.75 | 151.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
