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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-07-2130,860,200153.29153.43149.75151.5100:00:00
2009-07-2231,203,000157.79158.73156.11156.7400:00:00
2009-07-2318,786,600156.63158.44155.56157.8200:00:00
2009-07-2415,634,600156.95160.00156.50159.9900:00:00
2009-07-2715,441,800160.17160.88157.26160.1000:00:00
2009-07-2812,968,900158.88160.10157.60160.0000:00:00
2009-07-2913,648,500158.90160.45158.25160.0300:00:00
2009-07-3016,761,400161.70164.72161.50162.7900:00:00
2009-07-3115,090,600162.99165.00162.91163.3900:00:00
2009-08-0314,056,400165.21166.64164.87166.4300:00:00
2009-08-0414,125,900164.93165.57164.21165.5500:00:00
2009-08-0515,098,700165.75167.39164.21165.1100:00:00
2009-08-0612,200,600165.58166.51163.09163.9100:00:00
2009-08-0713,834,100165.49166.60164.80165.5100:00:00
2009-08-1010,724,800165.66166.60163.66164.7200:00:00
2009-08-1112,690,800163.69164.38161.88162.8300:00:00
2009-08-1215,869,200162.55166.71162.46165.3100:00:00
2009-08-1315,713,600166.65168.67166.50168.4200:00:00
2009-08-1410,922,000167.94168.23165.53166.7800:00:00
2009-08-1718,689,500163.55163.59159.42159.5900:00:00
2009-08-1815,371,000161.63164.24161.41164.0000:00:00
2009-08-1914,727,600162.75165.30162.45164.6000:00:00
2009-08-2012,215,400164.98166.72164.61166.3300:00:00
2009-08-2114,834,400167.65169.37166.80169.2200:00:00
2009-08-2414,513,000170.12170.71168.27169.0600:00:00
2009-08-2511,566,100169.46170.94169.13169.4000:00:00
2009-08-2610,833,300168.92169.55166.76167.4100:00:00
2009-08-2716,015,100168.75169.57164.83169.4500:00:00
2009-08-2816,203,600172.27172.49168.53170.0500:00:00
2009-08-3111,119,200168.16168.85166.50168.2100:00:00
2009-09-0116,730,800167.99170.00164.94165.3000:00:00
2009-09-0213,008,900164.62167.61164.11165.1800:00:00
2009-09-0310,498,400166.44167.10165.00166.5500:00:00
2009-09-0413,336,100167.28170.70167.09170.3100:00:00
2009-09-0811,237,400172.98173.14172.00172.9300:00:00
2009-09-0928,967,400172.78174.47169.70171.1400:00:00
2009-09-1017,528,800172.06173.25170.81172.5600:00:00
2009-09-1112,444,400172.91173.18170.87172.1600:00:00
2009-09-1411,487,100170.83173.90170.25173.7200:00:00
2009-09-1515,016,200174.04175.65173.59175.1600:00:00
2009-09-1626,866,400177.99182.75177.88181.8700:00:00
2009-09-1728,910,900181.98186.79181.97184.5500:00:00
2009-09-1821,485,100185.83186.55184.76185.0200:00:00
2009-09-2115,615,400184.29185.16181.62184.0200:00:00
2009-09-2212,741,200185.19185.38182.85184.4800:00:00
2009-09-2321,176,600185.40188.90185.03185.5000:00:00
2009-09-2419,648,100187.20187.70182.77183.8200:00:00
2009-09-2515,901,400182.01185.50181.44182.3700:00:00
2009-09-2812,051,600183.87186.68183.33186.1500:00:00
2009-09-2912,322,200186.73187.40184.31185.3800:00:00
2009-09-3019,260,500186.13186.45182.61185.3500:00:00
2009-10-0118,722,300185.35186.22180.70180.8600:00:00
2009-10-0219,761,000181.41185.94181.35184.9000:00:00
2009-10-0515,099,300186.20186.86184.27186.0200:00:00
2009-10-0621,581,500187.74190.01187.30190.0100:00:00
2009-10-0716,604,100189.76190.55189.03190.2500:00:00
2009-10-0815,625,200190.66191.45188.89189.2700:00:00
2009-10-0910,474,000188.97190.70188.62190.4700:00:00
2009-10-1210,286,600191.02191.51189.64190.8100:00:00
2009-10-1312,381,900190.63191.17189.70190.0200:00:00
2009-10-1413,411,100192.25192.32190.23191.2900:00:00
2009-10-1513,326,100189.63190.92189.53190.5600:00:00
2009-10-1615,367,500189.35190.36187.84188.0500:00:00
2009-10-1932,810,700187.85190.00185.55189.8600:00:00
2009-10-2040,647,900200.60201.75197.85198.7600:00:00
2009-10-2142,604,400199.52208.71199.23204.9200:00:00
2009-10-2228,232,000204.70207.85202.51205.2000:00:00
2009-10-2315,013,800205.70205.80203.23203.9400:00:00
2009-10-2617,248,500203.67206.75200.10202.4800:00:00
2009-10-2726,985,800201.66202.81196.45197.3700:00:00
2009-10-2829,162,000197.71198.02191.10192.4000:00:00
2009-10-2920,366,800195.00196.81192.14196.3500:00:00
2009-10-3025,576,300196.06196.80188.17188.5000:00:00
2009-11-0224,249,400189.80192.88185.57189.3100:00:00
2009-11-0318,650,800187.85189.52185.92188.7500:00:00
2009-11-0417,411,800190.73193.85190.23190.8100:00:00
2009-11-0513,742,900192.40195.00191.82194.0300:00:00
2009-11-0610,539,200192.51195.19192.40194.3400:00:00
2009-11-0918,854,500196.94201.90196.26201.4600:00:00
2009-11-1014,315,400201.02204.98201.01202.9800:00:00
2009-11-1115,852,500204.56205.00201.83203.2500:00:00
2009-11-1212,990,400203.14204.87201.43201.9900:00:00
2009-11-1312,220,200202.87204.83202.07204.4500:00:00
2009-11-1617,216,900205.48208.00205.01206.6300:00:00
2009-11-1714,141,900206.08207.44205.00207.0000:00:00
2009-11-1813,355,100206.54207.00204.00205.9600:00:00
2009-11-1919,347,300204.61204.61199.80200.5100:00:00
2009-11-2014,523,800199.15200.39197.76199.9200:00:00
2009-11-2316,960,600203.00206.00202.95205.8800:00:00
2009-11-2411,329,600205.33205.88202.90204.4400:00:00
2009-11-2510,230,500205.40205.65203.76204.1900:00:00
2009-11-2710,544,900199.22202.96198.37200.5900:00:00
2009-11-3015,148,900201.11201.68198.77199.9100:00:00
2009-12-0116,561,000202.24202.77196.83196.9700:00:00
2009-12-0225,444,800198.96201.42195.75196.2300:00:00
2009-12-0316,000,300197.42198.98196.27196.4800:00:00
2009-12-0429,531,600199.70199.88190.28193.3200:00:00
2009-12-0725,506,500193.32193.77188.68188.9500:00:00
2009-12-0824,597,200189.36192.35188.70189.8700:00:00
2009-12-0924,413,700191.28198.16190.31197.8000:00:00
2009-12-1017,476,800199.50199.70196.12196.4300:00:00
2009-12-1115,320,300197.78198.00193.43194.6700:00:00
2009-12-1417,585,600195.37197.43192.56196.9800:00:00
2009-12-1514,980,700195.83197.51193.27194.1700:00:00
2009-12-1612,606,600195.10196.50194.55195.0300:00:00
2009-12-1713,833,100194.26195.00191.00191.8600:00:00
2009-12-1821,702,100193.17195.50192.60195.4300:00:00
2009-12-2121,853,800196.05199.75195.67198.2300:00:00
2009-12-2212,465,000199.44200.85198.66200.3600:00:00
2009-12-2312,315,900201.20202.38200.81202.1000:00:00
2009-12-2417,888,900203.55209.35203.35209.0400:00:00
2009-12-2823,003,100211.72213.95209.61211.6100:00:00
2009-12-2915,868,400212.63212.72208.73209.1000:00:00
2009-12-3014,696,800208.83212.00208.31211.6400:00:00
2009-12-3112,571,000213.13213.35210.56210.7300:00:00
2010-01-0417,577,400213.43214.50212.38214.0100:00:00
2010-01-0521,486,300214.60215.59213.25214.3800:00:00
2010-01-0619,693,200214.38215.23210.75210.9700:00:00
2010-01-0717,024,700211.75212.00209.05210.5800:00:00
2010-01-0815,986,100210.30212.00209.06211.9800:00:00
2010-01-1116,482,500212.80213.00208.45210.1100:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> 

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