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 2024-04-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2010-12-229,497,200324.36325.72323.55325.1600:00:00
2010-12-237,969,900325.00325.15323.17323.6000:00:00
2010-12-278,906,600322.85325.44321.52324.6800:00:00
2010-12-286,271,500325.91326.66325.06325.4700:00:00
2010-12-295,826,400326.22326.45325.10325.2900:00:00
2010-12-305,624,800325.48325.51323.05323.6600:00:00
2010-12-316,911,000322.95323.48321.31322.5600:00:00
2011-01-0315,883,600325.64330.26324.84329.5700:00:00
2011-01-0411,038,600332.44332.50328.15331.2900:00:00
2011-01-059,058,700329.55334.34329.50334.0000:00:00
2011-01-0610,709,500334.72335.25332.90333.7300:00:00
2011-01-0711,096,800333.99336.35331.90336.1200:00:00
2011-01-1016,000,400338.83343.23337.17342.4500:00:00
2011-01-1115,814,500344.88344.96339.47341.6400:00:00
2011-01-1210,790,700343.25344.43342.00344.4200:00:00
2011-01-1310,599,300345.16346.64343.85345.6800:00:00
2011-01-1410,998,600345.89348.48344.44348.4800:00:00
2011-01-1866,831,600329.52344.76326.00340.6500:00:00
2011-01-1940,494,700348.35348.60336.88338.8400:00:00
2011-01-2027,290,500336.43338.30330.12332.6800:00:00
2011-01-2126,915,000333.77334.88326.63326.7200:00:00
2011-01-2420,500,100326.87337.45326.72337.4500:00:00
2011-01-2519,436,600336.33341.44334.57341.4000:00:00
2011-01-2618,084,500342.96345.60341.50343.8500:00:00
2011-01-2710,169,300343.78344.69342.83343.2100:00:00
2011-01-2821,116,400344.17344.40333.53336.1000:00:00
2011-01-3113,461,000335.80340.04334.30339.3200:00:00
2011-02-0115,221,100341.30345.65340.98345.0300:00:00
2011-02-029,238,300344.45345.25343.55344.3200:00:00
2011-02-0314,043,100343.80344.24338.55343.4400:00:00
2011-02-0411,479,800343.64346.70343.51346.5000:00:00
2011-02-0717,299,100347.89353.25347.64351.8800:00:00
2011-02-0813,579,500353.68355.52352.15355.2000:00:00
2011-02-0917,222,400355.19359.00354.87358.1600:00:00
2011-02-1033,126,100357.39360.00348.00354.5400:00:00
2011-02-1113,114,400354.75357.80353.54356.8500:00:00
2011-02-1411,073,100356.79359.48356.71359.1800:00:00
2011-02-1510,126,300359.19359.97357.55359.9000:00:00
2011-02-1617,044,800360.80364.90360.50363.1300:00:00
2011-02-1718,918,900357.25360.27356.52358.3000:00:00
2011-02-1829,077,700358.71359.50349.52350.5600:00:00
2011-02-2231,113,900342.15345.40337.72338.6100:00:00
2011-02-2323,973,800338.77344.64338.61342.6200:00:00
2011-02-2417,833,300344.02345.15338.37342.8800:00:00
2011-02-2513,544,800345.26348.43344.80348.1600:00:00
2011-02-2814,369,300351.24355.05351.12353.2100:00:00
2011-03-0116,261,500355.47355.72347.68349.3100:00:00
2011-03-0221,497,400349.96354.35348.40352.1200:00:00
2011-03-0317,858,700357.19359.79355.92359.5600:00:00
2011-03-0416,168,600360.07360.29357.75360.0000:00:00
2011-03-0719,482,900361.40361.67351.31355.3600:00:00
2011-03-0812,712,000354.91357.40352.25355.7600:00:00
2011-03-0916,189,500354.69354.76350.60352.4700:00:00
2011-03-1018,126,400349.12349.77344.90346.6700:00:00
2011-03-1116,813,300345.33352.32345.00351.9900:00:00
2011-03-1415,569,900353.18356.48351.31353.5600:00:00
2011-03-1525,681,600342.10347.84340.10345.4300:00:00
2011-03-1641,358,500342.00343.00326.26330.0100:00:00
2011-03-1723,519,400336.83339.61330.66334.6400:00:00
2011-03-1826,884,600337.13338.20330.00330.6700:00:00
2011-03-2114,747,600335.99339.74335.26339.3000:00:00
2011-03-2211,640,100342.56342.62339.14341.2000:00:00
2011-03-2313,310,200339.28340.22335.95339.1900:00:00
2011-03-2414,437,900341.85346.00338.86344.9700:00:00
2011-03-2516,032,500348.07352.06347.02351.5400:00:00
2011-03-2811,030,300353.15354.32350.44350.4400:00:00
2011-03-2912,582,600347.66350.96346.06350.9600:00:00
2011-03-3011,746,900350.64350.88347.44348.6300:00:00
2011-03-319,786,400346.36349.80346.06348.5100:00:00
2011-04-0114,932,500351.11351.59343.30344.5600:00:00
2011-04-0416,447,000344.31344.60338.40341.1900:00:00
2011-04-0517,240,400336.99342.25336.00338.8900:00:00
2011-04-0614,361,800341.22343.90337.14338.0400:00:00
2011-04-0713,326,800338.10340.43336.03338.0800:00:00
2011-04-0813,466,500339.92340.15333.95335.0600:00:00
2011-04-1114,248,100334.06335.67330.02330.8000:00:00
2011-04-1215,201,400330.49333.73330.20332.4000:00:00
2011-04-1312,353,700335.02336.14332.52336.1300:00:00
2011-04-1410,778,600334.80336.00332.06332.4200:00:00
2011-04-1516,200,200333.30333.64326.80327.4600:00:00
2011-04-1821,865,400326.10332.23320.16331.8500:00:00
2011-04-1914,958,800333.10337.98331.71337.8600:00:00
2011-04-2024,698,800343.51345.75341.50342.4100:00:00
2011-04-2126,898,600355.00355.13348.52350.7000:00:00
2011-04-259,497,500350.34353.75350.30353.0100:00:00
2011-04-2612,065,100353.62354.99349.35350.4200:00:00
2011-04-2712,696,100352.24352.35347.10350.1500:00:00
2011-04-2812,891,400346.19349.75345.52346.7500:00:00
2011-04-2935,900,000346.78353.95346.67350.1300:00:00
2011-05-0215,779,900349.74350.47345.50346.2800:00:00
2011-05-0311,191,000347.99349.89345.62348.2000:00:00
2011-05-0413,956,600348.26351.83346.88349.5700:00:00
2011-05-0511,998,900348.40350.95346.05346.7500:00:00
2011-05-0610,004,800349.69350.00346.21346.6600:00:00
2011-05-097,312,400347.86349.20346.53347.6000:00:00
2011-05-1010,191,300348.89349.69346.66349.4500:00:00
2011-05-1111,952,700349.02350.00345.24347.2300:00:00
2011-05-1211,400,000346.12347.12342.27346.5700:00:00
2011-05-1311,647,000345.66346.25340.35340.5000:00:00
2011-05-1616,063,400339.20341.22332.60333.3000:00:00
2011-05-1716,154,800332.00336.14330.73336.1400:00:00
2011-05-1811,931,800336.47341.05336.00339.8700:00:00
2011-05-199,308,100342.08342.41338.67340.5300:00:00
2011-05-2012,070,300339.56340.95335.02335.2200:00:00
2011-05-2313,651,700329.97335.98329.42334.4000:00:00
2011-05-2411,497,400335.50335.90331.34332.1900:00:00
2011-05-2510,500,200333.43338.56332.85336.7800:00:00
2011-05-267,948,600335.97336.89334.43335.0000:00:00
2011-05-277,271,400334.80337.63334.31337.4100:00:00
2011-05-3114,892,600341.10347.83341.00347.8300:00:00
2011-06-0119,786,900348.87352.13344.65345.5100:00:00
2011-06-0212,099,400346.50347.98344.30346.1000:00:00
2011-06-0311,187,500343.18345.33342.01343.4400:00:00
2011-06-0616,485,800345.70347.05337.81338.0400:00:00
2011-06-0718,920,900338.17338.22331.90332.0400:00:00
2011-06-0811,918,700331.78334.80330.65332.2400:00:00
2011-06-099,824,600333.25333.67330.75331.4900:00:00
2011-06-1015,498,400330.55331.66325.51325.9000:00:00
2011-06-1311,766,900327.20328.31325.07326.6000:00:00
2011-06-1411,938,400330.00333.25329.31332.4400:00:00
2011-06-1514,257,000329.75330.30324.88326.7500:00:00
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