|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 12,757,500 | 393.49 | 396.41 | 390.39 | 393.01 | 00:00:00 | | 2011-12-06 | 10,128,500 | 392.51 | 394.63 | 389.38 | 390.95 | 00:00:00 | | 2011-12-07 | 10,883,800 | 389.93 | 390.94 | 386.76 | 389.09 | 00:00:00 | | 2011-12-08 | 13,428,900 | 391.45 | 395.50 | 390.23 | 390.66 | 00:00:00 | | 2011-12-09 | 10,606,900 | 392.85 | 394.04 | 391.03 | 393.62 | 00:00:00 | | 2011-12-12 | 10,693,500 | 391.68 | 393.90 | 389.45 | 391.84 | 00:00:00 | | 2011-12-13 | 12,104,600 | 393.00 | 395.40 | 387.10 | 388.81 | 00:00:00 | | 2011-12-14 | 14,531,700 | 386.70 | 387.38 | 377.68 | 380.19 | 00:00:00 | | 2011-12-15 | 9,150,000 | 383.33 | 383.74 | 378.31 | 378.94 | 00:00:00 | | 2011-12-16 | 15,052,800 | 380.36 | 384.15 | 379.57 | 381.02 | 00:00:00 | | 2011-12-19 | 8,388,500 | 382.47 | 384.85 | 380.48 | 382.21 | 00:00:00 | | 2011-12-20 | 12,043,400 | 387.76 | 396.10 | 387.26 | 395.95 | 00:00:00 | | 2011-12-21 | 9,367,000 | 396.69 | 397.30 | 392.01 | 396.45 | 00:00:00 | | 2011-12-22 | 7,209,900 | 397.00 | 399.13 | 396.10 | 398.55 | 00:00:00 | | 2011-12-23 | 9,621,400 | 399.69 | 403.59 | 399.49 | 403.33 | 00:00:00 | | 2011-12-27 | 9,467,000 | 403.10 | 409.09 | 403.02 | 406.53 | 00:00:00 | | 2011-12-28 | 8,166,500 | 406.89 | 408.25 | 401.34 | 402.64 | 00:00:00 | | 2011-12-29 | 7,713,500 | 403.40 | 405.65 | 400.51 | 405.12 | 00:00:00 | | 2011-12-30 | 6,416,500 | 403.51 | 406.28 | 403.49 | 405.00 | 00:00:00 | | 2012-01-03 | 10,793,600 | 409.40 | 412.50 | 409.00 | 411.23 | 00:00:00 | | 2012-01-04 | 9,286,500 | 410.00 | 414.68 | 409.28 | 413.44 | 00:00:00 | | 2012-01-05 | 9,675,800 | 414.95 | 418.55 | 412.67 | 418.03 | 00:00:00 | | 2012-01-06 | 11,367,600 | 419.77 | 422.75 | 419.22 | 422.40 | 00:00:00 | | 2012-01-09 | 14,060,600 | 425.50 | 427.75 | 421.35 | 421.73 | 00:00:00 | | 2012-01-10 | 9,221,300 | 425.91 | 426.00 | 421.50 | 423.24 | 00:00:00 | | 2012-01-11 | 7,681,600 | 422.68 | 422.85 | 419.31 | 422.55 | 00:00:00 | | 2012-01-12 | 7,592,400 | 422.28 | 422.90 | 418.75 | 421.39 | 00:00:00 | | 2012-01-13 | 8,072,200 | 419.70 | 420.45 | 418.66 | 419.81 | 00:00:00 | | 2012-01-17 | 8,658,700 | 424.20 | 425.99 | 422.96 | 424.70 | 00:00:00 | | 2012-01-18 | 9,872,800 | 426.96 | 429.47 | 426.30 | 429.11 | 00:00:00 | | 2012-01-19 | 9,332,700 | 430.15 | 431.37 | 426.51 | 427.75 | 00:00:00 | | 2012-01-20 | 14,758,300 | 427.49 | 427.50 | 419.75 | 420.30 | 00:00:00 | | 2012-01-23 | 10,915,800 | 422.67 | 428.45 | 422.30 | 427.41 | 00:00:00 | | 2012-01-24 | 19,226,900 | 425.10 | 425.10 | 419.55 | 420.41 | 00:00:00 | | 2012-01-25 | 34,185,200 | 454.44 | 454.45 | 443.73 | 446.66 | 00:00:00 | | 2012-01-26 | 11,570,900 | 448.36 | 448.79 | 443.14 | 444.63 | 00:00:00 | | 2012-01-27 | 10,703,900 | 444.34 | 448.48 | 443.77 | 447.28 | 00:00:00 | | 2012-01-30 | 13,531,000 | 445.71 | 453.90 | 445.39 | 453.01 | 00:00:00 | | 2012-01-31 | 13,988,700 | 455.59 | 458.24 | 453.07 | 456.48 | 00:00:00 | | 2012-02-01 | 9,624,500 | 458.41 | 458.99 | 455.55 | 456.19 | 00:00:00 | | 2012-02-02 | 6,661,100 | 455.90 | 457.17 | 453.98 | 455.12 | 00:00:00 | | 2012-02-03 | 10,235,700 | 457.30 | 460.00 | 455.56 | 459.68 | 00:00:00 | | 2012-02-06 | 8,907,600 | 458.38 | 464.98 | 458.20 | 463.97 | 00:00:00 | | 2012-02-07 | 11,280,600 | 465.25 | 469.75 | 464.58 | 468.83 | 00:00:00 | | 2012-02-08 | 14,544,700 | 470.50 | 476.79 | 469.70 | 476.68 | 00:00:00 | | 2012-02-09 | 31,527,700 | 480.76 | 496.75 | 480.56 | 493.17 | 00:00:00 | | 2012-02-10 | 22,523,900 | 490.96 | 497.62 | 488.55 | 493.42 | 00:00:00 | | 2012-02-13 | 18,454,300 | 499.53 | 503.83 | 497.09 | 502.60 | 00:00:00 | | 2012-02-14 | 16,442,800 | 504.66 | 509.56 | 502.00 | 509.46 | 00:00:00 | | 2012-02-15 | 53,706,600 | 514.26 | 526.29 | 496.89 | 497.67 | 00:00:00 | | 2012-02-16 | 33,715,100 | 491.50 | 504.89 | 486.63 | 502.21 | 00:00:00 | | 2012-02-17 | 19,112,200 | 503.11 | 507.77 | 500.30 | 502.12 | 00:00:00 | | 2012-02-21 | 21,580,400 | 506.88 | 514.85 | 504.12 | 514.85 | 00:00:00 | | 2012-02-22 | 17,243,800 | 513.08 | 515.49 | 509.07 | 513.04 | 00:00:00 | | 2012-02-23 | 20,270,400 | 515.08 | 517.83 | 509.50 | 516.39 | 00:00:00 | | 2012-02-24 | 14,824,000 | 519.67 | 522.90 | 518.64 | 522.41 | 00:00:00 | | 2012-02-27 | 19,515,700 | 521.31 | 528.50 | 516.28 | 525.76 | 00:00:00 | | 2012-02-28 | 21,398,000 | 527.96 | 535.41 | 525.85 | 535.41 | 00:00:00 | | 2012-02-29 | 33,973,800 | 541.56 | 547.61 | 535.70 | 542.44 | 00:00:00 | | 2012-03-01 | 24,380,200 | 548.17 | 548.21 | 538.77 | 544.47 | 00:00:00 | | 2012-03-02 | 15,382,800 | 544.24 | 546.80 | 542.52 | 545.18 | 00:00:00 | | 2012-03-05 | 28,857,200 | 545.42 | 547.48 | 526.00 | 533.16 | 00:00:00 | | 2012-03-06 | 28,899,400 | 523.66 | 533.69 | 516.22 | 530.26 | 00:00:00 | | 2012-03-07 | 28,490,300 | 536.80 | 537.78 | 523.30 | 530.69 | 00:00:00 | | 2012-03-08 | 18,392,600 | 534.69 | 542.99 | 532.12 | 541.99 | 00:00:00 | | 2012-03-09 | 14,943,500 | 544.21 | 547.74 | 543.11 | 545.17 | 00:00:00 | | 2012-03-12 | 14,477,800 | 548.98 | 552.00 | 547.00 | 552.00 | 00:00:00 | | 2012-03-13 | 24,610,500 | 557.54 | 568.18 | 555.75 | 568.10 | 00:00:00 | | 2012-03-14 | 50,570,100 | 578.05 | 594.72 | 575.40 | 589.58 | 00:00:00 | | 2012-03-15 | 41,383,000 | 599.61 | 600.01 | 578.55 | 585.56 | 00:00:00 | | 2012-03-16 | 29,459,700 | 584.72 | 589.20 | 578.00 | 585.57 | 00:00:00 | | 2012-03-19 | 32,110,600 | 598.37 | 601.77 | 589.05 | 601.10 | 00:00:00 | | 2012-03-20 | 29,115,000 | 599.51 | 606.90 | 591.48 | 605.96 | 00:00:00 | | 2012-03-21 | 22,958,200 | 602.74 | 609.65 | 601.41 | 602.50 | 00:00:00 | | 2012-03-22 | 22,281,100 | 597.78 | 604.50 | 595.53 | 599.34 | 00:00:00 | | 2012-03-23 | 15,359,900 | 600.49 | 601.80 | 594.40 | 596.05 | 00:00:00 | | 2012-03-26 | 21,259,900 | 599.79 | 607.15 | 595.26 | 606.98 | 00:00:00 | | 2012-03-27 | 21,628,200 | 606.18 | 616.28 | 606.06 | 614.48 | 00:00:00 | | 2012-03-28 | 23,385,200 | 618.38 | 621.45 | 610.31 | 617.62 | 00:00:00 | | 2012-03-29 | 21,668,300 | 612.78 | 616.56 | 607.23 | 609.86 | 00:00:00 | | 2012-03-30 | 26,050,900 | 608.77 | 610.56 | 597.94 | 599.55 | 00:00:00 | | 2012-04-02 | 21,325,100 | 601.83 | 618.77 | 600.38 | 618.63 | 00:00:00 | | 2012-04-03 | 29,751,900 | 627.30 | 632.21 | 622.51 | 629.32 | 00:00:00 | | 2012-04-04 | 20,435,900 | 624.35 | 625.86 | 617.00 | 624.31 | 00:00:00 | | 2012-04-05 | 22,882,400 | 626.98 | 634.66 | 623.40 | 633.68 | 00:00:00 | | 2012-04-09 | 21,323,600 | 626.13 | 639.84 | 625.30 | 636.23 | 00:00:00 | | 2012-04-10 | 31,729,200 | 639.93 | 644.00 | 626.00 | 628.44 | 00:00:00 | | 2012-04-11 | 24,853,000 | 636.20 | 636.87 | 623.34 | 626.20 | 00:00:00 | | 2012-04-12 | 21,904,200 | 625.00 | 631.33 | 620.50 | 622.77 | 00:00:00 | | 2012-04-13 | 30,685,900 | 624.11 | 624.70 | 603.51 | 605.23 | 00:00:00 | | 2012-04-16 | 37,492,500 | 610.06 | 610.28 | 578.25 | 580.13 | 00:00:00 | | 2012-04-17 | 36,599,200 | 578.94 | 610.00 | 571.91 | 609.70 | 00:00:00 | | 2012-04-18 | 34,049,200 | 613.72 | 620.25 | 602.71 | 608.34 | 00:00:00 | | 2012-04-19 | 29,777,100 | 600.22 | 604.73 | 584.52 | 587.44 | 00:00:00 | | 2012-04-20 | 36,804,900 | 591.38 | 594.62 | 570.42 | 572.98 | 00:00:00 | | 2012-04-23 | 34,500,000 | 570.61 | 576.67 | 556.62 | 571.70 | 00:00:00 | | 2012-04-24 | 38,148,600 | 562.61 | 567.69 | 555.00 | 560.28 | 00:00:00 | | 2012-04-25 | 32,313,100 | 615.64 | 618.00 | 606.00 | 610.00 | 00:00:00 | | 2012-04-26 | 19,122,300 | 614.27 | 614.69 | 602.13 | 607.70 | 00:00:00 | | 2012-04-27 | 14,525,800 | 605.07 | 606.18 | 600.50 | 603.00 | 00:00:00 | | 2012-04-30 | 18,057,200 | 597.80 | 598.40 | 583.00 | 583.98 | 00:00:00 | | 2012-05-01 | 21,798,500 | 584.90 | 596.76 | 581.23 | 582.13 | 00:00:00 | | 2012-05-02 | 15,263,900 | 580.24 | 587.40 | 578.86 | 585.98 | 00:00:00 | | 2012-05-03 | 13,932,700 | 590.50 | 591.40 | 580.30 | 581.82 | 00:00:00 | | 2012-05-04 | 18,910,600 | 577.08 | 578.36 | 565.17 | 565.25 | 00:00:00 | | 2012-05-07 | 16,432,800 | 561.50 | 572.77 | 561.23 | 569.48 | 00:00:00 | | 2012-05-08 | 17,736,900 | 569.58 | 571.50 | 558.73 | 568.18 | 00:00:00 | | 2012-05-09 | 17,157,000 | 563.70 | 573.98 | 560.85 | 569.18 | 00:00:00 | | 2012-05-10 | 11,900,000 | 574.58 | 575.88 | 568.44 | 570.52 | 00:00:00 | | 2012-05-11 | 14,255,800 | 565.00 | 574.47 | 564.35 | 566.71 | 00:00:00 | | 2012-05-14 | 12,581,000 | 562.57 | 567.51 | 557.60 | 558.22 | 00:00:00 | | 2012-05-15 | 16,993,200 | 561.45 | 563.22 | 551.75 | 553.17 | 00:00:00 | | 2012-05-16 | 20,018,200 | 554.05 | 556.89 | 541.04 | 546.08 | 00:00:00 | | 2012-05-17 | 25,582,200 | 545.31 | 547.50 | 530.12 | 530.12 | 00:00:00 | | 2012-05-18 | 26,125,200 | 533.96 | 543.41 | 522.18 | 530.38 | 00:00:00 | | 2012-05-21 | 22,521,000 | 534.50 | 561.54 | 534.05 | 561.28 | 00:00:00 | | 2012-05-22 | 24,788,300 | 569.55 | 573.88 | 552.58 | 556.97 | 00:00:00 | | 2012-05-23 | 20,800,000 | 557.50 | 572.80 | 553.23 | 570.56 | 00:00:00 | | 2012-05-24 | 17,702,000 | 575.87 | 576.50 | 561.23 | 565.32 | 00:00:00 | | 2012-05-25 | 11,715,300 | 564.59 | 565.85 | 558.47 | 562.29 | 00:00:00 | | 2012-05-29 | 13,576,100 | 570.90 | 574.00 | 565.31 | 572.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
