|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-21 | 30,860,200 | 153.29 | 153.43 | 149.75 | 151.51 | 00:00:00 | 2009-07-22 | 31,203,000 | 157.79 | 158.73 | 156.11 | 156.74 | 00:00:00 | 2009-07-23 | 18,786,600 | 156.63 | 158.44 | 155.56 | 157.82 | 00:00:00 | 2009-07-24 | 15,634,600 | 156.95 | 160.00 | 156.50 | 159.99 | 00:00:00 | 2009-07-27 | 15,441,800 | 160.17 | 160.88 | 157.26 | 160.10 | 00:00:00 | 2009-07-28 | 12,968,900 | 158.88 | 160.10 | 157.60 | 160.00 | 00:00:00 | 2009-07-29 | 13,648,500 | 158.90 | 160.45 | 158.25 | 160.03 | 00:00:00 | 2009-07-30 | 16,761,400 | 161.70 | 164.72 | 161.50 | 162.79 | 00:00:00 | 2009-07-31 | 15,090,600 | 162.99 | 165.00 | 162.91 | 163.39 | 00:00:00 | 2009-08-03 | 14,056,400 | 165.21 | 166.64 | 164.87 | 166.43 | 00:00:00 | 2009-08-04 | 14,125,900 | 164.93 | 165.57 | 164.21 | 165.55 | 00:00:00 | 2009-08-05 | 15,098,700 | 165.75 | 167.39 | 164.21 | 165.11 | 00:00:00 | 2009-08-06 | 12,200,600 | 165.58 | 166.51 | 163.09 | 163.91 | 00:00:00 | 2009-08-07 | 13,834,100 | 165.49 | 166.60 | 164.80 | 165.51 | 00:00:00 | 2009-08-10 | 10,724,800 | 165.66 | 166.60 | 163.66 | 164.72 | 00:00:00 | 2009-08-11 | 12,690,800 | 163.69 | 164.38 | 161.88 | 162.83 | 00:00:00 | 2009-08-12 | 15,869,200 | 162.55 | 166.71 | 162.46 | 165.31 | 00:00:00 | 2009-08-13 | 15,713,600 | 166.65 | 168.67 | 166.50 | 168.42 | 00:00:00 | 2009-08-14 | 10,922,000 | 167.94 | 168.23 | 165.53 | 166.78 | 00:00:00 | 2009-08-17 | 18,689,500 | 163.55 | 163.59 | 159.42 | 159.59 | 00:00:00 | 2009-08-18 | 15,371,000 | 161.63 | 164.24 | 161.41 | 164.00 | 00:00:00 | 2009-08-19 | 14,727,600 | 162.75 | 165.30 | 162.45 | 164.60 | 00:00:00 | 2009-08-20 | 12,215,400 | 164.98 | 166.72 | 164.61 | 166.33 | 00:00:00 | 2009-08-21 | 14,834,400 | 167.65 | 169.37 | 166.80 | 169.22 | 00:00:00 | 2009-08-24 | 14,513,000 | 170.12 | 170.71 | 168.27 | 169.06 | 00:00:00 | 2009-08-25 | 11,566,100 | 169.46 | 170.94 | 169.13 | 169.40 | 00:00:00 | 2009-08-26 | 10,833,300 | 168.92 | 169.55 | 166.76 | 167.41 | 00:00:00 | 2009-08-27 | 16,015,100 | 168.75 | 169.57 | 164.83 | 169.45 | 00:00:00 | 2009-08-28 | 16,203,600 | 172.27 | 172.49 | 168.53 | 170.05 | 00:00:00 | 2009-08-31 | 11,119,200 | 168.16 | 168.85 | 166.50 | 168.21 | 00:00:00 | 2009-09-01 | 16,730,800 | 167.99 | 170.00 | 164.94 | 165.30 | 00:00:00 | 2009-09-02 | 13,008,900 | 164.62 | 167.61 | 164.11 | 165.18 | 00:00:00 | 2009-09-03 | 10,498,400 | 166.44 | 167.10 | 165.00 | 166.55 | 00:00:00 | 2009-09-04 | 13,336,100 | 167.28 | 170.70 | 167.09 | 170.31 | 00:00:00 | 2009-09-08 | 11,237,400 | 172.98 | 173.14 | 172.00 | 172.93 | 00:00:00 | 2009-09-09 | 28,967,400 | 172.78 | 174.47 | 169.70 | 171.14 | 00:00:00 | 2009-09-10 | 17,528,800 | 172.06 | 173.25 | 170.81 | 172.56 | 00:00:00 | 2009-09-11 | 12,444,400 | 172.91 | 173.18 | 170.87 | 172.16 | 00:00:00 | 2009-09-14 | 11,487,100 | 170.83 | 173.90 | 170.25 | 173.72 | 00:00:00 | 2009-09-15 | 15,016,200 | 174.04 | 175.65 | 173.59 | 175.16 | 00:00:00 | 2009-09-16 | 26,866,400 | 177.99 | 182.75 | 177.88 | 181.87 | 00:00:00 | 2009-09-17 | 28,910,900 | 181.98 | 186.79 | 181.97 | 184.55 | 00:00:00 | 2009-09-18 | 21,485,100 | 185.83 | 186.55 | 184.76 | 185.02 | 00:00:00 | 2009-09-21 | 15,615,400 | 184.29 | 185.16 | 181.62 | 184.02 | 00:00:00 | 2009-09-22 | 12,741,200 | 185.19 | 185.38 | 182.85 | 184.48 | 00:00:00 | 2009-09-23 | 21,176,600 | 185.40 | 188.90 | 185.03 | 185.50 | 00:00:00 | 2009-09-24 | 19,648,100 | 187.20 | 187.70 | 182.77 | 183.82 | 00:00:00 | 2009-09-25 | 15,901,400 | 182.01 | 185.50 | 181.44 | 182.37 | 00:00:00 | 2009-09-28 | 12,051,600 | 183.87 | 186.68 | 183.33 | 186.15 | 00:00:00 | 2009-09-29 | 12,322,200 | 186.73 | 187.40 | 184.31 | 185.38 | 00:00:00 | 2009-09-30 | 19,260,500 | 186.13 | 186.45 | 182.61 | 185.35 | 00:00:00 | 2009-10-01 | 18,722,300 | 185.35 | 186.22 | 180.70 | 180.86 | 00:00:00 | 2009-10-02 | 19,761,000 | 181.41 | 185.94 | 181.35 | 184.90 | 00:00:00 | 2009-10-05 | 15,099,300 | 186.20 | 186.86 | 184.27 | 186.02 | 00:00:00 | 2009-10-06 | 21,581,500 | 187.74 | 190.01 | 187.30 | 190.01 | 00:00:00 | 2009-10-07 | 16,604,100 | 189.76 | 190.55 | 189.03 | 190.25 | 00:00:00 | 2009-10-08 | 15,625,200 | 190.66 | 191.45 | 188.89 | 189.27 | 00:00:00 | 2009-10-09 | 10,474,000 | 188.97 | 190.70 | 188.62 | 190.47 | 00:00:00 | 2009-10-12 | 10,286,600 | 191.02 | 191.51 | 189.64 | 190.81 | 00:00:00 | 2009-10-13 | 12,381,900 | 190.63 | 191.17 | 189.70 | 190.02 | 00:00:00 | 2009-10-14 | 13,411,100 | 192.25 | 192.32 | 190.23 | 191.29 | 00:00:00 | 2009-10-15 | 13,326,100 | 189.63 | 190.92 | 189.53 | 190.56 | 00:00:00 | 2009-10-16 | 15,367,500 | 189.35 | 190.36 | 187.84 | 188.05 | 00:00:00 | 2009-10-19 | 32,810,700 | 187.85 | 190.00 | 185.55 | 189.86 | 00:00:00 | 2009-10-20 | 40,647,900 | 200.60 | 201.75 | 197.85 | 198.76 | 00:00:00 | 2009-10-21 | 42,604,400 | 199.52 | 208.71 | 199.23 | 204.92 | 00:00:00 | 2009-10-22 | 28,232,000 | 204.70 | 207.85 | 202.51 | 205.20 | 00:00:00 | 2009-10-23 | 15,013,800 | 205.70 | 205.80 | 203.23 | 203.94 | 00:00:00 | 2009-10-26 | 17,248,500 | 203.67 | 206.75 | 200.10 | 202.48 | 00:00:00 | 2009-10-27 | 26,985,800 | 201.66 | 202.81 | 196.45 | 197.37 | 00:00:00 | 2009-10-28 | 29,162,000 | 197.71 | 198.02 | 191.10 | 192.40 | 00:00:00 | 2009-10-29 | 20,366,800 | 195.00 | 196.81 | 192.14 | 196.35 | 00:00:00 | 2009-10-30 | 25,576,300 | 196.06 | 196.80 | 188.17 | 188.50 | 00:00:00 | 2009-11-02 | 24,249,400 | 189.80 | 192.88 | 185.57 | 189.31 | 00:00:00 | 2009-11-03 | 18,650,800 | 187.85 | 189.52 | 185.92 | 188.75 | 00:00:00 | 2009-11-04 | 17,411,800 | 190.73 | 193.85 | 190.23 | 190.81 | 00:00:00 | 2009-11-05 | 13,742,900 | 192.40 | 195.00 | 191.82 | 194.03 | 00:00:00 | 2009-11-06 | 10,539,200 | 192.51 | 195.19 | 192.40 | 194.34 | 00:00:00 | 2009-11-09 | 18,854,500 | 196.94 | 201.90 | 196.26 | 201.46 | 00:00:00 | 2009-11-10 | 14,315,400 | 201.02 | 204.98 | 201.01 | 202.98 | 00:00:00 | 2009-11-11 | 15,852,500 | 204.56 | 205.00 | 201.83 | 203.25 | 00:00:00 | 2009-11-12 | 12,990,400 | 203.14 | 204.87 | 201.43 | 201.99 | 00:00:00 | 2009-11-13 | 12,220,200 | 202.87 | 204.83 | 202.07 | 204.45 | 00:00:00 | 2009-11-16 | 17,216,900 | 205.48 | 208.00 | 205.01 | 206.63 | 00:00:00 | 2009-11-17 | 14,141,900 | 206.08 | 207.44 | 205.00 | 207.00 | 00:00:00 | 2009-11-18 | 13,355,100 | 206.54 | 207.00 | 204.00 | 205.96 | 00:00:00 | 2009-11-19 | 19,347,300 | 204.61 | 204.61 | 199.80 | 200.51 | 00:00:00 | 2009-11-20 | 14,523,800 | 199.15 | 200.39 | 197.76 | 199.92 | 00:00:00 | 2009-11-23 | 16,960,600 | 203.00 | 206.00 | 202.95 | 205.88 | 00:00:00 | 2009-11-24 | 11,329,600 | 205.33 | 205.88 | 202.90 | 204.44 | 00:00:00 | 2009-11-25 | 10,230,500 | 205.40 | 205.65 | 203.76 | 204.19 | 00:00:00 | 2009-11-27 | 10,544,900 | 199.22 | 202.96 | 198.37 | 200.59 | 00:00:00 | 2009-11-30 | 15,148,900 | 201.11 | 201.68 | 198.77 | 199.91 | 00:00:00 | 2009-12-01 | 16,561,000 | 202.24 | 202.77 | 196.83 | 196.97 | 00:00:00 | 2009-12-02 | 25,444,800 | 198.96 | 201.42 | 195.75 | 196.23 | 00:00:00 | 2009-12-03 | 16,000,300 | 197.42 | 198.98 | 196.27 | 196.48 | 00:00:00 | 2009-12-04 | 29,531,600 | 199.70 | 199.88 | 190.28 | 193.32 | 00:00:00 | 2009-12-07 | 25,506,500 | 193.32 | 193.77 | 188.68 | 188.95 | 00:00:00 | 2009-12-08 | 24,597,200 | 189.36 | 192.35 | 188.70 | 189.87 | 00:00:00 | 2009-12-09 | 24,413,700 | 191.28 | 198.16 | 190.31 | 197.80 | 00:00:00 | 2009-12-10 | 17,476,800 | 199.50 | 199.70 | 196.12 | 196.43 | 00:00:00 | 2009-12-11 | 15,320,300 | 197.78 | 198.00 | 193.43 | 194.67 | 00:00:00 | 2009-12-14 | 17,585,600 | 195.37 | 197.43 | 192.56 | 196.98 | 00:00:00 | 2009-12-15 | 14,980,700 | 195.83 | 197.51 | 193.27 | 194.17 | 00:00:00 | 2009-12-16 | 12,606,600 | 195.10 | 196.50 | 194.55 | 195.03 | 00:00:00 | 2009-12-17 | 13,833,100 | 194.26 | 195.00 | 191.00 | 191.86 | 00:00:00 | 2009-12-18 | 21,702,100 | 193.17 | 195.50 | 192.60 | 195.43 | 00:00:00 | 2009-12-21 | 21,853,800 | 196.05 | 199.75 | 195.67 | 198.23 | 00:00:00 | 2009-12-22 | 12,465,000 | 199.44 | 200.85 | 198.66 | 200.36 | 00:00:00 | 2009-12-23 | 12,315,900 | 201.20 | 202.38 | 200.81 | 202.10 | 00:00:00 | 2009-12-24 | 17,888,900 | 203.55 | 209.35 | 203.35 | 209.04 | 00:00:00 | 2009-12-28 | 23,003,100 | 211.72 | 213.95 | 209.61 | 211.61 | 00:00:00 | 2009-12-29 | 15,868,400 | 212.63 | 212.72 | 208.73 | 209.10 | 00:00:00 | 2009-12-30 | 14,696,800 | 208.83 | 212.00 | 208.31 | 211.64 | 00:00:00 | 2009-12-31 | 12,571,000 | 213.13 | 213.35 | 210.56 | 210.73 | 00:00:00 | 2010-01-04 | 17,577,400 | 213.43 | 214.50 | 212.38 | 214.01 | 00:00:00 | 2010-01-05 | 21,486,300 | 214.60 | 215.59 | 213.25 | 214.38 | 00:00:00 | 2010-01-06 | 19,693,200 | 214.38 | 215.23 | 210.75 | 210.97 | 00:00:00 | 2010-01-07 | 17,024,700 | 211.75 | 212.00 | 209.05 | 210.58 | 00:00:00 | 2010-01-08 | 15,986,100 | 210.30 | 212.00 | 209.06 | 211.98 | 00:00:00 | 2010-01-11 | 16,482,500 | 212.80 | 213.00 | 208.45 | 210.11 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|