|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 16,482,500 | 212.80 | 213.00 | 208.45 | 210.11 | 00:00:00 | | 2010-01-12 | 21,213,800 | 209.19 | 209.77 | 206.42 | 207.72 | 00:00:00 | | 2010-01-13 | 21,616,300 | 207.87 | 210.93 | 204.10 | 210.65 | 00:00:00 | | 2010-01-14 | 15,460,500 | 210.11 | 210.46 | 209.02 | 209.43 | 00:00:00 | | 2010-01-15 | 21,216,700 | 210.93 | 211.60 | 205.87 | 205.93 | 00:00:00 | | 2010-01-19 | 26,049,800 | 208.33 | 215.19 | 207.24 | 215.04 | 00:00:00 | | 2010-01-20 | 21,842,500 | 214.91 | 215.55 | 209.50 | 211.73 | 00:00:00 | | 2010-01-21 | 21,690,600 | 212.08 | 213.31 | 207.21 | 208.07 | 00:00:00 | | 2010-01-22 | 31,417,900 | 206.78 | 207.50 | 197.16 | 197.75 | 00:00:00 | | 2010-01-25 | 37,711,400 | 202.51 | 204.70 | 200.19 | 203.07 | 00:00:00 | | 2010-01-26 | 66,605,200 | 205.95 | 213.71 | 202.58 | 205.94 | 00:00:00 | | 2010-01-27 | 61,478,400 | 206.85 | 210.58 | 199.53 | 207.88 | 00:00:00 | | 2010-01-28 | 41,874,400 | 204.93 | 205.50 | 198.70 | 199.29 | 00:00:00 | | 2010-01-29 | 44,448,700 | 201.08 | 202.20 | 190.25 | 192.06 | 00:00:00 | | 2010-02-01 | 26,717,800 | 192.37 | 196.00 | 191.30 | 194.73 | 00:00:00 | | 2010-02-02 | 24,928,900 | 195.91 | 196.32 | 193.38 | 195.86 | 00:00:00 | | 2010-02-03 | 21,951,800 | 195.17 | 200.20 | 194.42 | 199.23 | 00:00:00 | | 2010-02-04 | 27,022,300 | 196.73 | 198.37 | 191.57 | 192.05 | 00:00:00 | | 2010-02-05 | 30,344,200 | 192.63 | 196.00 | 190.85 | 195.46 | 00:00:00 | | 2010-02-08 | 17,036,300 | 195.69 | 197.88 | 194.00 | 194.12 | 00:00:00 | | 2010-02-09 | 22,591,300 | 196.42 | 197.50 | 194.75 | 196.19 | 00:00:00 | | 2010-02-10 | 13,193,200 | 195.89 | 196.60 | 194.26 | 195.12 | 00:00:00 | | 2010-02-11 | 19,643,400 | 194.88 | 199.75 | 194.06 | 198.67 | 00:00:00 | | 2010-02-12 | 23,396,300 | 198.11 | 201.64 | 195.50 | 200.38 | 00:00:00 | | 2010-02-16 | 19,419,200 | 201.94 | 203.69 | 201.52 | 203.40 | 00:00:00 | | 2010-02-17 | 15,563,800 | 204.19 | 204.31 | 200.86 | 202.55 | 00:00:00 | | 2010-02-18 | 15,065,200 | 201.63 | 203.89 | 200.92 | 202.93 | 00:00:00 | | 2010-02-19 | 14,838,200 | 201.86 | 203.20 | 201.11 | 201.67 | 00:00:00 | | 2010-02-22 | 13,948,700 | 202.34 | 202.50 | 199.19 | 200.42 | 00:00:00 | | 2010-02-23 | 20,539,100 | 200.00 | 201.33 | 195.71 | 197.06 | 00:00:00 | | 2010-02-24 | 16,436,700 | 198.23 | 201.44 | 197.84 | 200.66 | 00:00:00 | | 2010-02-25 | 23,754,500 | 197.38 | 202.86 | 196.89 | 202.00 | 00:00:00 | | 2010-02-26 | 18,113,100 | 202.38 | 205.17 | 202.00 | 204.62 | 00:00:00 | | 2010-03-01 | 19,628,700 | 205.75 | 209.50 | 205.45 | 208.99 | 00:00:00 | | 2010-03-02 | 20,220,200 | 209.93 | 210.83 | 207.74 | 208.85 | 00:00:00 | | 2010-03-03 | 13,287,600 | 208.94 | 209.87 | 207.94 | 209.33 | 00:00:00 | | 2010-03-04 | 12,913,800 | 209.28 | 210.92 | 208.63 | 210.71 | 00:00:00 | | 2010-03-05 | 32,107,400 | 214.94 | 219.70 | 214.63 | 218.95 | 00:00:00 | | 2010-03-08 | 15,340,000 | 220.01 | 220.09 | 218.25 | 219.08 | 00:00:00 | | 2010-03-09 | 32,847,500 | 218.31 | 225.00 | 217.89 | 223.02 | 00:00:00 | | 2010-03-10 | 21,278,600 | 223.83 | 225.48 | 223.20 | 224.84 | 00:00:00 | | 2010-03-11 | 14,473,500 | 223.91 | 225.50 | 223.32 | 225.50 | 00:00:00 | | 2010-03-12 | 14,846,400 | 227.37 | 227.73 | 225.75 | 226.60 | 00:00:00 | | 2010-03-15 | 17,598,800 | 225.38 | 225.50 | 220.25 | 223.84 | 00:00:00 | | 2010-03-16 | 15,946,500 | 224.18 | 224.98 | 222.51 | 224.45 | 00:00:00 | | 2010-03-17 | 16,084,300 | 224.90 | 226.45 | 223.27 | 224.12 | 00:00:00 | | 2010-03-18 | 12,180,400 | 224.10 | 225.00 | 222.61 | 224.65 | 00:00:00 | | 2010-03-19 | 19,959,200 | 224.79 | 225.24 | 221.23 | 222.25 | 00:00:00 | | 2010-03-22 | 16,275,000 | 220.47 | 226.00 | 220.15 | 224.75 | 00:00:00 | | 2010-03-23 | 21,495,500 | 225.64 | 228.78 | 224.10 | 228.36 | 00:00:00 | | 2010-03-24 | 21,349,300 | 227.64 | 230.20 | 227.51 | 229.37 | 00:00:00 | | 2010-03-25 | 19,367,300 | 230.92 | 230.97 | 226.25 | 226.65 | 00:00:00 | | 2010-03-26 | 22,873,000 | 228.95 | 231.95 | 228.55 | 230.90 | 00:00:00 | | 2010-03-29 | 19,120,200 | 233.00 | 233.87 | 231.62 | 232.39 | 00:00:00 | | 2010-03-30 | 18,766,400 | 236.60 | 237.48 | 234.25 | 235.85 | 00:00:00 | | 2010-03-31 | 15,360,600 | 235.49 | 236.61 | 234.46 | 235.00 | 00:00:00 | | 2010-04-01 | 21,518,100 | 237.41 | 238.73 | 232.75 | 235.97 | 00:00:00 | | 2010-04-05 | 24,351,000 | 234.98 | 238.51 | 234.77 | 238.49 | 00:00:00 | | 2010-04-06 | 15,938,600 | 238.20 | 240.24 | 237.00 | 239.54 | 00:00:00 | | 2010-04-07 | 22,428,700 | 239.55 | 241.92 | 238.66 | 240.60 | 00:00:00 | | 2010-04-08 | 20,450,500 | 240.44 | 241.54 | 238.04 | 239.95 | 00:00:00 | | 2010-04-09 | 11,924,600 | 241.43 | 241.89 | 240.46 | 241.79 | 00:00:00 | | 2010-04-12 | 11,893,800 | 242.20 | 243.07 | 241.81 | 242.29 | 00:00:00 | | 2010-04-13 | 10,920,900 | 241.86 | 242.80 | 241.11 | 242.43 | 00:00:00 | | 2010-04-14 | 14,413,500 | 245.28 | 245.81 | 244.07 | 245.69 | 00:00:00 | | 2010-04-15 | 13,429,800 | 245.78 | 249.03 | 245.51 | 248.92 | 00:00:00 | | 2010-04-16 | 26,791,500 | 248.57 | 251.14 | 244.55 | 247.40 | 00:00:00 | | 2010-04-19 | 20,231,400 | 247.03 | 247.89 | 241.77 | 247.07 | 00:00:00 | | 2010-04-20 | 26,050,700 | 248.54 | 249.25 | 242.96 | 244.59 | 00:00:00 | | 2010-04-21 | 35,061,800 | 258.80 | 260.25 | 255.73 | 259.22 | 00:00:00 | | 2010-04-22 | 28,292,800 | 258.24 | 266.75 | 256.20 | 266.47 | 00:00:00 | | 2010-04-23 | 28,431,100 | 267.99 | 272.18 | 267.00 | 270.83 | 00:00:00 | | 2010-04-26 | 17,063,600 | 271.88 | 272.46 | 268.19 | 269.50 | 00:00:00 | | 2010-04-27 | 25,318,600 | 267.27 | 267.84 | 260.52 | 262.04 | 00:00:00 | | 2010-04-28 | 27,062,200 | 263.25 | 264.00 | 256.41 | 261.60 | 00:00:00 | | 2010-04-29 | 19,943,100 | 263.02 | 270.00 | 262.01 | 268.64 | 00:00:00 | | 2010-04-30 | 19,351,500 | 269.31 | 270.57 | 261.00 | 261.09 | 00:00:00 | | 2010-05-03 | 16,198,300 | 263.84 | 267.88 | 262.88 | 266.35 | 00:00:00 | | 2010-05-04 | 25,819,700 | 262.89 | 263.29 | 256.75 | 258.68 | 00:00:00 | | 2010-05-05 | 31,493,500 | 253.03 | 258.14 | 248.73 | 255.99 | 00:00:00 | | 2010-05-06 | 45,753,900 | 253.83 | 258.25 | 199.25 | 246.25 | 00:00:00 | | 2010-05-07 | 59,829,000 | 243.71 | 246.57 | 225.21 | 235.86 | 00:00:00 | | 2010-05-10 | 35,082,200 | 250.25 | 254.65 | 248.53 | 253.99 | 00:00:00 | | 2010-05-11 | 30,318,100 | 251.84 | 259.89 | 250.50 | 256.52 | 00:00:00 | | 2010-05-12 | 23,354,900 | 259.24 | 263.13 | 258.70 | 262.09 | 00:00:00 | | 2010-05-13 | 21,395,900 | 263.22 | 265.00 | 256.40 | 258.36 | 00:00:00 | | 2010-05-14 | 27,061,800 | 255.16 | 256.48 | 249.50 | 253.82 | 00:00:00 | | 2010-05-17 | 27,221,300 | 254.70 | 256.18 | 247.71 | 254.22 | 00:00:00 | | 2010-05-18 | 27,892,900 | 256.98 | 258.55 | 250.26 | 252.36 | 00:00:00 | | 2010-05-19 | 36,601,400 | 249.50 | 252.92 | 244.85 | 248.34 | 00:00:00 | | 2010-05-20 | 45,738,600 | 241.88 | 243.85 | 236.21 | 237.76 | 00:00:00 | | 2010-05-21 | 43,689,800 | 232.82 | 244.50 | 231.35 | 242.32 | 00:00:00 | | 2010-05-24 | 26,906,800 | 247.28 | 250.90 | 246.26 | 246.76 | 00:00:00 | | 2010-05-25 | 37,377,100 | 239.35 | 246.76 | 237.16 | 245.22 | 00:00:00 | | 2010-05-26 | 30,346,700 | 250.08 | 252.13 | 243.75 | 244.11 | 00:00:00 | | 2010-05-27 | 23,723,000 | 250.60 | 253.89 | 249.11 | 253.35 | 00:00:00 | | 2010-05-28 | 29,104,700 | 259.39 | 259.40 | 253.35 | 256.88 | 00:00:00 | | 2010-06-01 | 31,249,000 | 259.69 | 265.94 | 258.96 | 260.83 | 00:00:00 | | 2010-06-02 | 24,550,900 | 264.54 | 264.80 | 260.33 | 263.95 | 00:00:00 | | 2010-06-03 | 23,200,600 | 265.18 | 265.55 | 260.41 | 263.12 | 00:00:00 | | 2010-06-04 | 27,020,300 | 258.21 | 261.90 | 254.63 | 255.96 | 00:00:00 | | 2010-06-07 | 31,650,200 | 258.29 | 259.15 | 250.55 | 250.94 | 00:00:00 | | 2010-06-08 | 35,711,300 | 253.24 | 253.80 | 245.65 | 249.33 | 00:00:00 | | 2010-06-09 | 30,478,800 | 251.47 | 251.90 | 242.49 | 243.20 | 00:00:00 | | 2010-06-10 | 27,655,300 | 244.84 | 250.98 | 242.20 | 250.51 | 00:00:00 | | 2010-06-11 | 19,454,100 | 248.23 | 253.86 | 247.37 | 253.51 | 00:00:00 | | 2010-06-14 | 21,508,800 | 255.96 | 259.15 | 254.01 | 254.28 | 00:00:00 | | 2010-06-15 | 20,860,900 | 255.64 | 259.85 | 255.50 | 259.69 | 00:00:00 | | 2010-06-16 | 27,962,000 | 261.10 | 267.75 | 260.63 | 267.25 | 00:00:00 | | 2010-06-17 | 31,109,000 | 270.60 | 272.90 | 269.50 | 271.87 | 00:00:00 | | 2010-06-18 | 27,997,100 | 272.25 | 275.00 | 271.42 | 274.07 | 00:00:00 | | 2010-06-21 | 27,611,100 | 277.69 | 279.01 | 268.73 | 270.17 | 00:00:00 | | 2010-06-22 | 25,572,800 | 272.16 | 275.97 | 271.50 | 273.85 | 00:00:00 | | 2010-06-23 | 27,431,300 | 274.58 | 274.66 | 267.90 | 270.97 | 00:00:00 | | 2010-06-24 | 25,509,900 | 271.00 | 273.20 | 268.10 | 269.00 | 00:00:00 | | 2010-06-25 | 19,625,600 | 270.06 | 270.27 | 265.81 | 266.70 | 00:00:00 | | 2010-06-28 | 20,891,000 | 266.93 | 269.75 | 264.52 | 268.30 | 00:00:00 | | 2010-06-29 | 40,442,400 | 264.12 | 264.39 | 254.30 | 256.17 | 00:00:00 | | 2010-06-30 | 26,375,500 | 256.71 | 257.97 | 250.01 | 251.53 | 00:00:00 | | 2010-07-01 | 36,512,600 | 254.30 | 254.80 | 243.22 | 248.48 | 00:00:00 | | 2010-07-02 | 24,780,100 | 250.49 | 250.93 | 243.20 | 246.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
