Bookmark and Share

Last Minute: "Watch live: Trump warns supporters in Minnesota Biden will flood state with "refugees" - CBS News" Fri, 18 Sep 2020 22:31:00 GMT    "Map: Bobcat Fire evacuations in Los Angeles County - The Mercury News" Fri, 18 Sep 2020 13:26:00 GMT    "China Sends Warning to U.S. and Taiwan With Aerial Drill - The New York Times" Fri, 18 Sep 2020 11:47:00 GMT    "Hours after U.S.-Canada border closure extended to Oct. 21, Trump says it 'opening pretty soon' - Reuters" Fri, 18 Sep 2020 20:23:00 GMT    "'Stay calm!': US TikTok users prepare for world without newly banned app - The Guardian" Sat, 19 Sep 2020 03:06:00 GMT    "So 2020: New Storm Forms, Named Alpha Because We've Run Out Of Letters - NPR" Fri, 18 Sep 2020 20:26:48 GMT   "Supreme Court Justice Ruth Bader Ginsburg Dies At 87 - NPR" Fri, 18 Sep 2020 23:28:00 GMT    "CDC Issues Yet Another Round of Guidance on COVID-19 Testing - The Daily Beast" Fri, 18 Sep 2020 19:36:00 GMT    "Firefighter dies battling California wildfire sparked by gender-reveal party - NBC News" Fri, 18 Sep 2020 20:49:00 GMT    "Emails show top HHS official and Trump ally intimidating CDC official - CNN" Fri, 18 Sep 2020 22:27:00 GMT      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 2020-09-19
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2010-01-1116,482,500212.80213.00208.45210.1100:00:00
2010-01-1221,213,800209.19209.77206.42207.7200:00:00
2010-01-1321,616,300207.87210.93204.10210.6500:00:00
2010-01-1415,460,500210.11210.46209.02209.4300:00:00
2010-01-1521,216,700210.93211.60205.87205.9300:00:00
2010-01-1926,049,800208.33215.19207.24215.0400:00:00
2010-01-2021,842,500214.91215.55209.50211.7300:00:00
2010-01-2121,690,600212.08213.31207.21208.0700:00:00
2010-01-2231,417,900206.78207.50197.16197.7500:00:00
2010-01-2537,711,400202.51204.70200.19203.0700:00:00
2010-01-2666,605,200205.95213.71202.58205.9400:00:00
2010-01-2761,478,400206.85210.58199.53207.8800:00:00
2010-01-2841,874,400204.93205.50198.70199.2900:00:00
2010-01-2944,448,700201.08202.20190.25192.0600:00:00
2010-02-0126,717,800192.37196.00191.30194.7300:00:00
2010-02-0224,928,900195.91196.32193.38195.8600:00:00
2010-02-0321,951,800195.17200.20194.42199.2300:00:00
2010-02-0427,022,300196.73198.37191.57192.0500:00:00
2010-02-0530,344,200192.63196.00190.85195.4600:00:00
2010-02-0817,036,300195.69197.88194.00194.1200:00:00
2010-02-0922,591,300196.42197.50194.75196.1900:00:00
2010-02-1013,193,200195.89196.60194.26195.1200:00:00
2010-02-1119,643,400194.88199.75194.06198.6700:00:00
2010-02-1223,396,300198.11201.64195.50200.3800:00:00
2010-02-1619,419,200201.94203.69201.52203.4000:00:00
2010-02-1715,563,800204.19204.31200.86202.5500:00:00
2010-02-1815,065,200201.63203.89200.92202.9300:00:00
2010-02-1914,838,200201.86203.20201.11201.6700:00:00
2010-02-2213,948,700202.34202.50199.19200.4200:00:00
2010-02-2320,539,100200.00201.33195.71197.0600:00:00
2010-02-2416,436,700198.23201.44197.84200.6600:00:00
2010-02-2523,754,500197.38202.86196.89202.0000:00:00
2010-02-2618,113,100202.38205.17202.00204.6200:00:00
2010-03-0119,628,700205.75209.50205.45208.9900:00:00
2010-03-0220,220,200209.93210.83207.74208.8500:00:00
2010-03-0313,287,600208.94209.87207.94209.3300:00:00
2010-03-0412,913,800209.28210.92208.63210.7100:00:00
2010-03-0532,107,400214.94219.70214.63218.9500:00:00
2010-03-0815,340,000220.01220.09218.25219.0800:00:00
2010-03-0932,847,500218.31225.00217.89223.0200:00:00
2010-03-1021,278,600223.83225.48223.20224.8400:00:00
2010-03-1114,473,500223.91225.50223.32225.5000:00:00
2010-03-1214,846,400227.37227.73225.75226.6000:00:00
2010-03-1517,598,800225.38225.50220.25223.8400:00:00
2010-03-1615,946,500224.18224.98222.51224.4500:00:00
2010-03-1716,084,300224.90226.45223.27224.1200:00:00
2010-03-1812,180,400224.10225.00222.61224.6500:00:00
2010-03-1919,959,200224.79225.24221.23222.2500:00:00
2010-03-2216,275,000220.47226.00220.15224.7500:00:00
2010-03-2321,495,500225.64228.78224.10228.3600:00:00
2010-03-2421,349,300227.64230.20227.51229.3700:00:00
2010-03-2519,367,300230.92230.97226.25226.6500:00:00
2010-03-2622,873,000228.95231.95228.55230.9000:00:00
2010-03-2919,120,200233.00233.87231.62232.3900:00:00
2010-03-3018,766,400236.60237.48234.25235.8500:00:00
2010-03-3115,360,600235.49236.61234.46235.0000:00:00
2010-04-0121,518,100237.41238.73232.75235.9700:00:00
2010-04-0524,351,000234.98238.51234.77238.4900:00:00
2010-04-0615,938,600238.20240.24237.00239.5400:00:00
2010-04-0722,428,700239.55241.92238.66240.6000:00:00
2010-04-0820,450,500240.44241.54238.04239.9500:00:00
2010-04-0911,924,600241.43241.89240.46241.7900:00:00
2010-04-1211,893,800242.20243.07241.81242.2900:00:00
2010-04-1310,920,900241.86242.80241.11242.4300:00:00
2010-04-1414,413,500245.28245.81244.07245.6900:00:00
2010-04-1513,429,800245.78249.03245.51248.9200:00:00
2010-04-1626,791,500248.57251.14244.55247.4000:00:00
2010-04-1920,231,400247.03247.89241.77247.0700:00:00
2010-04-2026,050,700248.54249.25242.96244.5900:00:00
2010-04-2135,061,800258.80260.25255.73259.2200:00:00
2010-04-2228,292,800258.24266.75256.20266.4700:00:00
2010-04-2328,431,100267.99272.18267.00270.8300:00:00
2010-04-2617,063,600271.88272.46268.19269.5000:00:00
2010-04-2725,318,600267.27267.84260.52262.0400:00:00
2010-04-2827,062,200263.25264.00256.41261.6000:00:00
2010-04-2919,943,100263.02270.00262.01268.6400:00:00
2010-04-3019,351,500269.31270.57261.00261.0900:00:00
2010-05-0316,198,300263.84267.88262.88266.3500:00:00
2010-05-0425,819,700262.89263.29256.75258.6800:00:00
2010-05-0531,493,500253.03258.14248.73255.9900:00:00
2010-05-0645,753,900253.83258.25199.25246.2500:00:00
2010-05-0759,829,000243.71246.57225.21235.8600:00:00
2010-05-1035,082,200250.25254.65248.53253.9900:00:00
2010-05-1130,318,100251.84259.89250.50256.5200:00:00
2010-05-1223,354,900259.24263.13258.70262.0900:00:00
2010-05-1321,395,900263.22265.00256.40258.3600:00:00
2010-05-1427,061,800255.16256.48249.50253.8200:00:00
2010-05-1727,221,300254.70256.18247.71254.2200:00:00
2010-05-1827,892,900256.98258.55250.26252.3600:00:00
2010-05-1936,601,400249.50252.92244.85248.3400:00:00
2010-05-2045,738,600241.88243.85236.21237.7600:00:00
2010-05-2143,689,800232.82244.50231.35242.3200:00:00
2010-05-2426,906,800247.28250.90246.26246.7600:00:00
2010-05-2537,377,100239.35246.76237.16245.2200:00:00
2010-05-2630,346,700250.08252.13243.75244.1100:00:00
2010-05-2723,723,000250.60253.89249.11253.3500:00:00
2010-05-2829,104,700259.39259.40253.35256.8800:00:00
2010-06-0131,249,000259.69265.94258.96260.8300:00:00
2010-06-0224,550,900264.54264.80260.33263.9500:00:00
2010-06-0323,200,600265.18265.55260.41263.1200:00:00
2010-06-0427,020,300258.21261.90254.63255.9600:00:00
2010-06-0731,650,200258.29259.15250.55250.9400:00:00
2010-06-0835,711,300253.24253.80245.65249.3300:00:00
2010-06-0930,478,800251.47251.90242.49243.2000:00:00
2010-06-1027,655,300244.84250.98242.20250.5100:00:00
2010-06-1119,454,100248.23253.86247.37253.5100:00:00
2010-06-1421,508,800255.96259.15254.01254.2800:00:00
2010-06-1520,860,900255.64259.85255.50259.6900:00:00
2010-06-1627,962,000261.10267.75260.63267.2500:00:00
2010-06-1731,109,000270.60272.90269.50271.8700:00:00
2010-06-1827,997,100272.25275.00271.42274.0700:00:00
2010-06-2127,611,100277.69279.01268.73270.1700:00:00
2010-06-2225,572,800272.16275.97271.50273.8500:00:00
2010-06-2327,431,300274.58274.66267.90270.9700:00:00
2010-06-2425,509,900271.00273.20268.10269.0000:00:00
2010-06-2519,625,600270.06270.27265.81266.7000:00:00
2010-06-2820,891,000266.93269.75264.52268.3000:00:00
2010-06-2940,442,400264.12264.39254.30256.1700:00:00
2010-06-3026,375,500256.71257.97250.01251.5300:00:00
2010-07-0136,512,600254.30254.80243.22248.4800:00:00
2010-07-0224,780,100250.49250.93243.20246.9400:00:00
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@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources