Bookmark and Share

Last Minute: "NYC Schools Start Phased Reopening in December, Pivot Away From Blended Learning - NBC New York" Sun, 29 Nov 2020 19:34:25 GMT    "Ossoff says McConnell would cause 'paralysis' in Senate if Republicans win Georgia runoffs - Fox News" Sun, 29 Nov 2020 19:17:26 GMT    "Mysterious silver monolith disappears from Utah desert - The Associated Press" Sun, 29 Nov 2020 20:28:57 GMT    "Pennsylvania Supreme Court Rejects Republican Suit To Throw Out Ballots - NPR" Sun, 29 Nov 2020 18:58:37 GMT    "Biden gains 87 votes in Trump's $3M Wisconsin recount as Dane County wraps up review; president plans lawsuit - USA TODAY" Sun, 29 Nov 2020 19:19:17 GMT   "Fox News' Maria Bartiromo gave Trump his first TV interview since the election. It was filled with lies - CNN" Sun, 29 Nov 2020 20:27:00 GMT    ""We need to not gather with people not in our immediate household," says L.A. public health director - CBS News" Sun, 29 Nov 2020 13:05:00 GMT    "How Biden Could Prove His Administration Isn?t Just Obama 2.0 - Slate" Sun, 29 Nov 2020 11:00:00 GMT    "Trump falls short in Wisconsin recount he paid $3 million for - NBC News" Sun, 29 Nov 2020 20:42:00 GMT    "Fauci: US may see 'surge upon surge' of virus in weeks ahead - The Associated Press" Sun, 29 Nov 2020 21:20:26 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 2020-11-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2011-06-1514,257,000329.75330.30324.88326.7500:00:00
2011-06-1618,220,500326.90328.68318.33325.1600:00:00
2011-06-1721,965,000328.99329.25319.36320.2600:00:00
2011-06-2022,867,200317.36317.70310.50315.3200:00:00
2011-06-2117,610,000316.68325.80315.20325.3000:00:00
2011-06-2213,933,100325.16328.90322.38322.6100:00:00
2011-06-2319,964,300318.94331.69318.12331.2300:00:00
2011-06-2415,707,400331.37333.15325.09326.3500:00:00
2011-06-2712,136,200327.59333.90327.25332.0400:00:00
2011-06-2810,496,800333.65336.70333.44335.2600:00:00
2011-06-2912,590,900336.04336.37331.88334.0400:00:00
2011-06-3011,534,100334.70336.13332.84335.6700:00:00
2011-07-0115,732,300335.95343.50334.20343.2600:00:00
2011-07-0512,680,500343.00349.83342.50349.4300:00:00
2011-07-0615,868,100348.95354.10346.71351.7600:00:00
2011-07-0714,260,500354.67358.00354.00357.2000:00:00
2011-07-0817,486,900353.34360.00352.20359.7100:00:00
2011-07-1115,809,800356.34359.77352.82354.0000:00:00
2011-07-1216,113,400353.53357.68348.62353.7500:00:00
2011-07-1313,973,300358.33360.00356.38358.0200:00:00
2011-07-1415,346,300361.01361.61356.34357.7700:00:00
2011-07-1517,265,800361.17365.00359.17364.9200:00:00
2011-07-1820,419,100365.43374.65365.28373.8000:00:00
2011-07-1929,140,700378.00378.65373.32376.8500:00:00
2011-07-2033,590,100396.12396.27386.00386.9000:00:00
2011-07-2118,787,700386.95390.06383.90387.2900:00:00
2011-07-2218,395,400388.32395.05387.75393.3000:00:00
2011-07-2521,045,000390.35400.00389.62398.5000:00:00
2011-07-2617,006,300400.00404.50399.68403.4100:00:00
2011-07-2723,523,900400.59402.64392.15392.5900:00:00
2011-07-2821,200,200391.62396.99388.13391.8200:00:00
2011-07-2922,568,800387.64395.15384.00390.4800:00:00
2011-08-0121,829,000397.78399.50392.37396.7500:00:00
2011-08-0222,810,100397.65397.90388.35388.9100:00:00
2011-08-0326,388,200390.98393.55382.24392.5700:00:00
2011-08-0431,083,700389.41391.32377.35377.3700:00:00
2011-08-0542,992,200380.44383.50362.57373.6200:00:00
2011-08-0840,810,600361.69367.77353.02353.2100:00:00
2011-08-0938,629,400361.30374.61355.00374.0100:00:00
2011-08-1031,358,700371.15374.65362.50363.6900:00:00
2011-08-1126,482,900370.52375.45364.72373.7000:00:00
2011-08-1218,879,800378.07379.64374.23376.9900:00:00
2011-08-1516,436,700379.63384.97378.09383.4100:00:00
2011-08-1617,812,500381.52383.37376.06380.4800:00:00
2011-08-1715,733,200382.31384.52378.00380.4400:00:00
2011-08-1830,385,000370.84372.65361.37366.0500:00:00
2011-08-1927,697,100362.17367.00356.00356.0300:00:00
2011-08-2219,091,100364.51364.88355.09356.4400:00:00
2011-08-2323,444,500360.30373.64357.00373.6000:00:00
2011-08-2420,914,300373.47378.96370.60376.1800:00:00
2011-08-2531,098,800365.08375.45365.00373.7200:00:00
2011-08-2622,892,600371.17383.80370.80383.5800:00:00
2011-08-2914,453,300388.18391.50388.00389.9700:00:00
2011-08-3014,908,500388.25391.84386.21389.9900:00:00
2011-08-3118,663,800390.57392.08381.86384.8300:00:00
2011-09-0112,262,500385.82387.34380.72381.0300:00:00
2011-09-0215,676,400374.74378.00371.83374.0500:00:00
2011-09-0618,173,500367.37380.33366.48379.7400:00:00
2011-09-0712,492,000385.56385.60382.00383.9300:00:00
2011-09-0814,839,800382.40388.61382.31384.1400:00:00
2011-09-0920,171,900383.93386.00375.02377.4800:00:00
2011-09-1216,697,300373.00380.88371.90379.9400:00:00
2011-09-1315,734,300382.14386.21380.25384.6200:00:00
2011-09-1419,084,600387.02392.21385.76389.3000:00:00
2011-09-1514,887,800391.43393.66389.90392.9600:00:00
2011-09-1624,915,500395.54400.50395.03400.5000:00:00
2011-09-1929,375,800397.00413.23395.20411.6300:00:00
2011-09-2027,689,900415.25422.86411.19413.4500:00:00
2011-09-2121,612,300419.64421.59412.00412.1400:00:00
2011-09-2234,562,600401.03409.82396.70401.8200:00:00
2011-09-2319,509,900400.28406.74399.85404.3000:00:00
2011-09-2629,015,500399.86403.98391.30403.1700:00:00
2011-09-2722,566,600408.73409.25398.06399.2600:00:00
2011-09-2815,344,200400.19403.74396.51397.0100:00:00
2011-09-2923,253,100401.92402.21386.21390.5700:00:00
2011-09-3019,558,600387.12388.89381.18381.3200:00:00
2011-10-0323,876,300380.37382.64373.17374.6000:00:00
2011-10-0444,035,800374.57381.80354.24372.5000:00:00
2011-10-0528,075,700367.86379.82360.30378.2500:00:00
2011-10-0629,008,700373.33384.78371.80377.3700:00:00
2011-10-0719,123,500375.78377.74368.49369.8000:00:00
2011-10-1015,769,200379.09388.81378.21388.8100:00:00
2011-10-1121,609,800392.57403.18391.50400.2900:00:00
2011-10-1222,206,600407.34409.25400.14402.1900:00:00
2011-10-1315,177,900404.98408.43402.85408.4300:00:00
2011-10-1420,450,000416.83422.00415.27422.0000:00:00
2011-10-1724,478,400421.74426.70415.94419.9900:00:00
2011-10-1831,232,500421.76424.81415.99422.2400:00:00
2011-10-1939,407,100401.35408.42397.80398.6200:00:00
2011-10-2019,616,800400.00400.35394.21395.3100:00:00
2011-10-2122,161,600398.10399.14390.75392.8700:00:00
2011-10-2417,933,500396.18406.50395.40405.7700:00:00
2011-10-2515,372,400405.03406.55397.38397.7700:00:00
2011-10-2616,279,000401.76402.55393.15400.6000:00:00
2011-10-2717,666,600407.56409.00401.89404.6900:00:00
2011-10-2811,515,200403.00406.35402.51404.9500:00:00
2011-10-3113,767,900402.42409.33401.05404.7800:00:00
2011-11-0118,974,200397.41399.50393.22396.5100:00:00
2011-11-0211,691,100400.09400.44395.11397.4100:00:00
2011-11-0315,763,800399.07403.40395.36403.0700:00:00
2011-11-0410,772,400402.03403.44399.16400.2400:00:00
2011-11-079,641,000399.91400.00396.13399.7300:00:00
2011-11-0814,278,400402.21408.00401.56406.2300:00:00
2011-11-0919,926,700396.97400.89394.23395.2800:00:00
2011-11-1026,598,300397.03397.21382.15385.2200:00:00
2011-11-1123,338,400386.61388.70380.26384.6200:00:00
2011-11-1415,460,900383.52385.25378.20379.2600:00:00
2011-11-1515,386,100380.80389.50379.45388.8300:00:00
2011-11-1612,449,900389.25391.14384.32384.7700:00:00
2011-11-1717,139,300383.98384.58375.50377.4100:00:00
2011-11-1813,283,500378.92379.99374.88374.9400:00:00
2011-11-2115,999,300370.40371.68365.91369.0100:00:00
2011-11-2214,607,900371.02377.93370.94376.5100:00:00
2011-11-2315,295,400374.51375.84366.88366.9900:00:00
2011-11-259,098,600368.42371.15363.32363.5700:00:00
2011-11-2812,371,900372.35376.72370.33376.1200:00:00
2011-11-2913,423,400375.84378.83370.20373.2000:00:00
2011-11-3014,497,800381.29382.28378.30382.2000:00:00
2011-12-0113,709,400382.54389.00380.75387.9300:00:00
2011-12-0213,537,700389.83393.63388.58389.7000:00:00
2011-12-0512,757,500393.49396.41390.39393.0100:00:00
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