|
 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 | | 2010-12-22 | 9,497,200 | 324.36 | 325.72 | 323.55 | 325.16 | 00:00:00 | | 2010-12-23 | 7,969,900 | 325.00 | 325.15 | 323.17 | 323.60 | 00:00:00 | | 2010-12-27 | 8,906,600 | 322.85 | 325.44 | 321.52 | 324.68 | 00:00:00 | | 2010-12-28 | 6,271,500 | 325.91 | 326.66 | 325.06 | 325.47 | 00:00:00 | | 2010-12-29 | 5,826,400 | 326.22 | 326.45 | 325.10 | 325.29 | 00:00:00 | | 2010-12-30 | 5,624,800 | 325.48 | 325.51 | 323.05 | 323.66 | 00:00:00 | | 2010-12-31 | 6,911,000 | 322.95 | 323.48 | 321.31 | 322.56 | 00:00:00 | | 2011-01-03 | 15,883,600 | 325.64 | 330.26 | 324.84 | 329.57 | 00:00:00 | | 2011-01-04 | 11,038,600 | 332.44 | 332.50 | 328.15 | 331.29 | 00:00:00 | | 2011-01-05 | 9,058,700 | 329.55 | 334.34 | 329.50 | 334.00 | 00:00:00 | | 2011-01-06 | 10,709,500 | 334.72 | 335.25 | 332.90 | 333.73 | 00:00:00 | | 2011-01-07 | 11,096,800 | 333.99 | 336.35 | 331.90 | 336.12 | 00:00:00 | | 2011-01-10 | 16,000,400 | 338.83 | 343.23 | 337.17 | 342.45 | 00:00:00 | | 2011-01-11 | 15,814,500 | 344.88 | 344.96 | 339.47 | 341.64 | 00:00:00 | | 2011-01-12 | 10,790,700 | 343.25 | 344.43 | 342.00 | 344.42 | 00:00:00 | | 2011-01-13 | 10,599,300 | 345.16 | 346.64 | 343.85 | 345.68 | 00:00:00 | | 2011-01-14 | 10,998,600 | 345.89 | 348.48 | 344.44 | 348.48 | 00:00:00 | | 2011-01-18 | 66,831,600 | 329.52 | 344.76 | 326.00 | 340.65 | 00:00:00 | | 2011-01-19 | 40,494,700 | 348.35 | 348.60 | 336.88 | 338.84 | 00:00:00 | | 2011-01-20 | 27,290,500 | 336.43 | 338.30 | 330.12 | 332.68 | 00:00:00 | | 2011-01-21 | 26,915,000 | 333.77 | 334.88 | 326.63 | 326.72 | 00:00:00 | | 2011-01-24 | 20,500,100 | 326.87 | 337.45 | 326.72 | 337.45 | 00:00:00 | | 2011-01-25 | 19,436,600 | 336.33 | 341.44 | 334.57 | 341.40 | 00:00:00 | | 2011-01-26 | 18,084,500 | 342.96 | 345.60 | 341.50 | 343.85 | 00:00:00 | | 2011-01-27 | 10,169,300 | 343.78 | 344.69 | 342.83 | 343.21 | 00:00:00 | | 2011-01-28 | 21,116,400 | 344.17 | 344.40 | 333.53 | 336.10 | 00:00:00 | | 2011-01-31 | 13,461,000 | 335.80 | 340.04 | 334.30 | 339.32 | 00:00:00 | | 2011-02-01 | 15,221,100 | 341.30 | 345.65 | 340.98 | 345.03 | 00:00:00 | | 2011-02-02 | 9,238,300 | 344.45 | 345.25 | 343.55 | 344.32 | 00:00:00 | | 2011-02-03 | 14,043,100 | 343.80 | 344.24 | 338.55 | 343.44 | 00:00:00 | | 2011-02-04 | 11,479,800 | 343.64 | 346.70 | 343.51 | 346.50 | 00:00:00 | | 2011-02-07 | 17,299,100 | 347.89 | 353.25 | 347.64 | 351.88 | 00:00:00 | | 2011-02-08 | 13,579,500 | 353.68 | 355.52 | 352.15 | 355.20 | 00:00:00 | | 2011-02-09 | 17,222,400 | 355.19 | 359.00 | 354.87 | 358.16 | 00:00:00 | | 2011-02-10 | 33,126,100 | 357.39 | 360.00 | 348.00 | 354.54 | 00:00:00 | | 2011-02-11 | 13,114,400 | 354.75 | 357.80 | 353.54 | 356.85 | 00:00:00 | | 2011-02-14 | 11,073,100 | 356.79 | 359.48 | 356.71 | 359.18 | 00:00:00 | | 2011-02-15 | 10,126,300 | 359.19 | 359.97 | 357.55 | 359.90 | 00:00:00 | | 2011-02-16 | 17,044,800 | 360.80 | 364.90 | 360.50 | 363.13 | 00:00:00 | | 2011-02-17 | 18,918,900 | 357.25 | 360.27 | 356.52 | 358.30 | 00:00:00 | | 2011-02-18 | 29,077,700 | 358.71 | 359.50 | 349.52 | 350.56 | 00:00:00 | | 2011-02-22 | 31,113,900 | 342.15 | 345.40 | 337.72 | 338.61 | 00:00:00 | | 2011-02-23 | 23,973,800 | 338.77 | 344.64 | 338.61 | 342.62 | 00:00:00 | | 2011-02-24 | 17,833,300 | 344.02 | 345.15 | 338.37 | 342.88 | 00:00:00 | | 2011-02-25 | 13,544,800 | 345.26 | 348.43 | 344.80 | 348.16 | 00:00:00 | | 2011-02-28 | 14,369,300 | 351.24 | 355.05 | 351.12 | 353.21 | 00:00:00 | | 2011-03-01 | 16,261,500 | 355.47 | 355.72 | 347.68 | 349.31 | 00:00:00 | | 2011-03-02 | 21,497,400 | 349.96 | 354.35 | 348.40 | 352.12 | 00:00:00 | | 2011-03-03 | 17,858,700 | 357.19 | 359.79 | 355.92 | 359.56 | 00:00:00 | | 2011-03-04 | 16,168,600 | 360.07 | 360.29 | 357.75 | 360.00 | 00:00:00 | | 2011-03-07 | 19,482,900 | 361.40 | 361.67 | 351.31 | 355.36 | 00:00:00 | | 2011-03-08 | 12,712,000 | 354.91 | 357.40 | 352.25 | 355.76 | 00:00:00 | | 2011-03-09 | 16,189,500 | 354.69 | 354.76 | 350.60 | 352.47 | 00:00:00 | | 2011-03-10 | 18,126,400 | 349.12 | 349.77 | 344.90 | 346.67 | 00:00:00 | | 2011-03-11 | 16,813,300 | 345.33 | 352.32 | 345.00 | 351.99 | 00:00:00 | | 2011-03-14 | 15,569,900 | 353.18 | 356.48 | 351.31 | 353.56 | 00:00:00 | | 2011-03-15 | 25,681,600 | 342.10 | 347.84 | 340.10 | 345.43 | 00:00:00 | | 2011-03-16 | 41,358,500 | 342.00 | 343.00 | 326.26 | 330.01 | 00:00:00 | | 2011-03-17 | 23,519,400 | 336.83 | 339.61 | 330.66 | 334.64 | 00:00:00 | | 2011-03-18 | 26,884,600 | 337.13 | 338.20 | 330.00 | 330.67 | 00:00:00 | | 2011-03-21 | 14,747,600 | 335.99 | 339.74 | 335.26 | 339.30 | 00:00:00 | | 2011-03-22 | 11,640,100 | 342.56 | 342.62 | 339.14 | 341.20 | 00:00:00 | | 2011-03-23 | 13,310,200 | 339.28 | 340.22 | 335.95 | 339.19 | 00:00:00 | | 2011-03-24 | 14,437,900 | 341.85 | 346.00 | 338.86 | 344.97 | 00:00:00 | | 2011-03-25 | 16,032,500 | 348.07 | 352.06 | 347.02 | 351.54 | 00:00:00 | | 2011-03-28 | 11,030,300 | 353.15 | 354.32 | 350.44 | 350.44 | 00:00:00 | | 2011-03-29 | 12,582,600 | 347.66 | 350.96 | 346.06 | 350.96 | 00:00:00 | | 2011-03-30 | 11,746,900 | 350.64 | 350.88 | 347.44 | 348.63 | 00:00:00 | | 2011-03-31 | 9,786,400 | 346.36 | 349.80 | 346.06 | 348.51 | 00:00:00 | | 2011-04-01 | 14,932,500 | 351.11 | 351.59 | 343.30 | 344.56 | 00:00:00 | | 2011-04-04 | 16,447,000 | 344.31 | 344.60 | 338.40 | 341.19 | 00:00:00 | | 2011-04-05 | 17,240,400 | 336.99 | 342.25 | 336.00 | 338.89 | 00:00:00 | | 2011-04-06 | 14,361,800 | 341.22 | 343.90 | 337.14 | 338.04 | 00:00:00 | | 2011-04-07 | 13,326,800 | 338.10 | 340.43 | 336.03 | 338.08 | 00:00:00 | | 2011-04-08 | 13,466,500 | 339.92 | 340.15 | 333.95 | 335.06 | 00:00:00 | | 2011-04-11 | 14,248,100 | 334.06 | 335.67 | 330.02 | 330.80 | 00:00:00 | | 2011-04-12 | 15,201,400 | 330.49 | 333.73 | 330.20 | 332.40 | 00:00:00 | | 2011-04-13 | 12,353,700 | 335.02 | 336.14 | 332.52 | 336.13 | 00:00:00 | | 2011-04-14 | 10,778,600 | 334.80 | 336.00 | 332.06 | 332.42 | 00:00:00 | | 2011-04-15 | 16,200,200 | 333.30 | 333.64 | 326.80 | 327.46 | 00:00:00 | | 2011-04-18 | 21,865,400 | 326.10 | 332.23 | 320.16 | 331.85 | 00:00:00 | | 2011-04-19 | 14,958,800 | 333.10 | 337.98 | 331.71 | 337.86 | 00:00:00 | | 2011-04-20 | 24,698,800 | 343.51 | 345.75 | 341.50 | 342.41 | 00:00:00 | | 2011-04-21 | 26,898,600 | 355.00 | 355.13 | 348.52 | 350.70 | 00:00:00 | | 2011-04-25 | 9,497,500 | 350.34 | 353.75 | 350.30 | 353.01 | 00:00:00 | | 2011-04-26 | 12,065,100 | 353.62 | 354.99 | 349.35 | 350.42 | 00:00:00 | | 2011-04-27 | 12,696,100 | 352.24 | 352.35 | 347.10 | 350.15 | 00:00:00 | | 2011-04-28 | 12,891,400 | 346.19 | 349.75 | 345.52 | 346.75 | 00:00:00 | | 2011-04-29 | 35,900,000 | 346.78 | 353.95 | 346.67 | 350.13 | 00:00:00 | | 2011-05-02 | 15,779,900 | 349.74 | 350.47 | 345.50 | 346.28 | 00:00:00 | | 2011-05-03 | 11,191,000 | 347.99 | 349.89 | 345.62 | 348.20 | 00:00:00 | | 2011-05-04 | 13,956,600 | 348.26 | 351.83 | 346.88 | 349.57 | 00:00:00 | | 2011-05-05 | 11,998,900 | 348.40 | 350.95 | 346.05 | 346.75 | 00:00:00 | | 2011-05-06 | 10,004,800 | 349.69 | 350.00 | 346.21 | 346.66 | 00:00:00 | | 2011-05-09 | 7,312,400 | 347.86 | 349.20 | 346.53 | 347.60 | 00:00:00 | | 2011-05-10 | 10,191,300 | 348.89 | 349.69 | 346.66 | 349.45 | 00:00:00 | | 2011-05-11 | 11,952,700 | 349.02 | 350.00 | 345.24 | 347.23 | 00:00:00 | | 2011-05-12 | 11,400,000 | 346.12 | 347.12 | 342.27 | 346.57 | 00:00:00 | | 2011-05-13 | 11,647,000 | 345.66 | 346.25 | 340.35 | 340.50 | 00:00:00 | | 2011-05-16 | 16,063,400 | 339.20 | 341.22 | 332.60 | 333.30 | 00:00:00 | | 2011-05-17 | 16,154,800 | 332.00 | 336.14 | 330.73 | 336.14 | 00:00:00 | | 2011-05-18 | 11,931,800 | 336.47 | 341.05 | 336.00 | 339.87 | 00:00:00 | | 2011-05-19 | 9,308,100 | 342.08 | 342.41 | 338.67 | 340.53 | 00:00:00 | | 2011-05-20 | 12,070,300 | 339.56 | 340.95 | 335.02 | 335.22 | 00:00:00 | | 2011-05-23 | 13,651,700 | 329.97 | 335.98 | 329.42 | 334.40 | 00:00:00 | | 2011-05-24 | 11,497,400 | 335.50 | 335.90 | 331.34 | 332.19 | 00:00:00 | | 2011-05-25 | 10,500,200 | 333.43 | 338.56 | 332.85 | 336.78 | 00:00:00 | | 2011-05-26 | 7,948,600 | 335.97 | 336.89 | 334.43 | 335.00 | 00:00:00 | | 2011-05-27 | 7,271,400 | 334.80 | 337.63 | 334.31 | 337.41 | 00:00:00 | | 2011-05-31 | 14,892,600 | 341.10 | 347.83 | 341.00 | 347.83 | 00:00:00 | | 2011-06-01 | 19,786,900 | 348.87 | 352.13 | 344.65 | 345.51 | 00:00:00 | | 2011-06-02 | 12,099,400 | 346.50 | 347.98 | 344.30 | 346.10 | 00:00:00 | | 2011-06-03 | 11,187,500 | 343.18 | 345.33 | 342.01 | 343.44 | 00:00:00 | | 2011-06-06 | 16,485,800 | 345.70 | 347.05 | 337.81 | 338.04 | 00:00:00 | | 2011-06-07 | 18,920,900 | 338.17 | 338.22 | 331.90 | 332.04 | 00:00:00 | | 2011-06-08 | 11,918,700 | 331.78 | 334.80 | 330.65 | 332.24 | 00:00:00 | | 2011-06-09 | 9,824,600 | 333.25 | 333.67 | 330.75 | 331.49 | 00:00:00 | | 2011-06-10 | 15,498,400 | 330.55 | 331.66 | 325.51 | 325.90 | 00:00:00 | | 2011-06-13 | 11,766,900 | 327.20 | 328.31 | 325.07 | 326.60 | 00:00:00 | | 2011-06-14 | 11,938,400 | 330.00 | 333.25 | 329.31 | 332.44 | 00:00:00 | | 2011-06-15 | 14,257,000 | 329.75 | 330.30 | 324.88 | 326.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
