Bookmark and Share

Last Minute: "Facebook, Google, Twitter CEOs to tell senators changing liability law will destroy how we communicate online - CNBC" Tue, 27 Oct 2020 20:48:00 GMT    "Some Irvine homeowners allowed to return as 2 wildfires burn in California's Orange County - USA TODAY" Tue, 27 Oct 2020 20:48:27 GMT    "South Dakota and North Dakota?s huge Covid-19 outbreaks, explained - Vox.com" Tue, 27 Oct 2020 18:10:00 GMT    "Vote by Mail Deadline: Time to Vote is Running Out as Election Nears - The New York Times" Tue, 27 Oct 2020 19:38:00 GMT    "NY coronavirus quarantine list update: Another border state qualifies, but not added - syracuse.com" Tue, 27 Oct 2020 21:53:00 GMT   "Melania Trump focuses on Covid and slams Democrats for politicizing pandemic in campaign speech - CNN" Tue, 27 Oct 2020 22:42:16 GMT    "Zeta Triggers Hurricane Warning For New Orleans As Gulf Coast Awaits Storm - NPR" Tue, 27 Oct 2020 19:30:12 GMT    "E. Jean Carroll Suit Against Trump To Proceed After Judge Rules Against DOJ - NPR" Tue, 27 Oct 2020 16:49:00 GMT    "PA National Guard deployed to Philadelphia fearing second night of violent riots over deadly cop shooting - Fox News" Tue, 27 Oct 2020 21:44:50 GMT    "Associate Justice Amy Coney Barrett sworn in and greeted with a request to recuse herself in an election case - CNN" Tue, 27 Oct 2020 22:05:00 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 2020-10-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2011-12-0512,757,500393.49396.41390.39393.0100:00:00
2011-12-0610,128,500392.51394.63389.38390.9500:00:00
2011-12-0710,883,800389.93390.94386.76389.0900:00:00
2011-12-0813,428,900391.45395.50390.23390.6600:00:00
2011-12-0910,606,900392.85394.04391.03393.6200:00:00
2011-12-1210,693,500391.68393.90389.45391.8400:00:00
2011-12-1312,104,600393.00395.40387.10388.8100:00:00
2011-12-1414,531,700386.70387.38377.68380.1900:00:00
2011-12-159,150,000383.33383.74378.31378.9400:00:00
2011-12-1615,052,800380.36384.15379.57381.0200:00:00
2011-12-198,388,500382.47384.85380.48382.2100:00:00
2011-12-2012,043,400387.76396.10387.26395.9500:00:00
2011-12-219,367,000396.69397.30392.01396.4500:00:00
2011-12-227,209,900397.00399.13396.10398.5500:00:00
2011-12-239,621,400399.69403.59399.49403.3300:00:00
2011-12-279,467,000403.10409.09403.02406.5300:00:00
2011-12-288,166,500406.89408.25401.34402.6400:00:00
2011-12-297,713,500403.40405.65400.51405.1200:00:00
2011-12-306,416,500403.51406.28403.49405.0000:00:00
2012-01-0310,793,600409.40412.50409.00411.2300:00:00
2012-01-049,286,500410.00414.68409.28413.4400:00:00
2012-01-059,675,800414.95418.55412.67418.0300:00:00
2012-01-0611,367,600419.77422.75419.22422.4000:00:00
2012-01-0914,060,600425.50427.75421.35421.7300:00:00
2012-01-109,221,300425.91426.00421.50423.2400:00:00
2012-01-117,681,600422.68422.85419.31422.5500:00:00
2012-01-127,592,400422.28422.90418.75421.3900:00:00
2012-01-138,072,200419.70420.45418.66419.8100:00:00
2012-01-178,658,700424.20425.99422.96424.7000:00:00
2012-01-189,872,800426.96429.47426.30429.1100:00:00
2012-01-199,332,700430.15431.37426.51427.7500:00:00
2012-01-2014,758,300427.49427.50419.75420.3000:00:00
2012-01-2310,915,800422.67428.45422.30427.4100:00:00
2012-01-2419,226,900425.10425.10419.55420.4100:00:00
2012-01-2534,185,200454.44454.45443.73446.6600:00:00
2012-01-2611,570,900448.36448.79443.14444.6300:00:00
2012-01-2710,703,900444.34448.48443.77447.2800:00:00
2012-01-3013,531,000445.71453.90445.39453.0100:00:00
2012-01-3113,988,700455.59458.24453.07456.4800:00:00
2012-02-019,624,500458.41458.99455.55456.1900:00:00
2012-02-026,661,100455.90457.17453.98455.1200:00:00
2012-02-0310,235,700457.30460.00455.56459.6800:00:00
2012-02-068,907,600458.38464.98458.20463.9700:00:00
2012-02-0711,280,600465.25469.75464.58468.8300:00:00
2012-02-0814,544,700470.50476.79469.70476.6800:00:00
2012-02-0931,527,700480.76496.75480.56493.1700:00:00
2012-02-1022,523,900490.96497.62488.55493.4200:00:00
2012-02-1318,454,300499.53503.83497.09502.6000:00:00
2012-02-1416,442,800504.66509.56502.00509.4600:00:00
2012-02-1553,706,600514.26526.29496.89497.6700:00:00
2012-02-1633,715,100491.50504.89486.63502.2100:00:00
2012-02-1719,112,200503.11507.77500.30502.1200:00:00
2012-02-2121,580,400506.88514.85504.12514.8500:00:00
2012-02-2217,243,800513.08515.49509.07513.0400:00:00
2012-02-2320,270,400515.08517.83509.50516.3900:00:00
2012-02-2414,824,000519.67522.90518.64522.4100:00:00
2012-02-2719,515,700521.31528.50516.28525.7600:00:00
2012-02-2821,398,000527.96535.41525.85535.4100:00:00
2012-02-2933,973,800541.56547.61535.70542.4400:00:00
2012-03-0124,380,200548.17548.21538.77544.4700:00:00
2012-03-0215,382,800544.24546.80542.52545.1800:00:00
2012-03-0528,857,200545.42547.48526.00533.1600:00:00
2012-03-0628,899,400523.66533.69516.22530.2600:00:00
2012-03-0728,490,300536.80537.78523.30530.6900:00:00
2012-03-0818,392,600534.69542.99532.12541.9900:00:00
2012-03-0914,943,500544.21547.74543.11545.1700:00:00
2012-03-1214,477,800548.98552.00547.00552.0000:00:00
2012-03-1324,610,500557.54568.18555.75568.1000:00:00
2012-03-1450,570,100578.05594.72575.40589.5800:00:00
2012-03-1541,383,000599.61600.01578.55585.5600:00:00
2012-03-1629,459,700584.72589.20578.00585.5700:00:00
2012-03-1932,110,600598.37601.77589.05601.1000:00:00
2012-03-2029,115,000599.51606.90591.48605.9600:00:00
2012-03-2122,958,200602.74609.65601.41602.5000:00:00
2012-03-2222,281,100597.78604.50595.53599.3400:00:00
2012-03-2315,359,900600.49601.80594.40596.0500:00:00
2012-03-2621,259,900599.79607.15595.26606.9800:00:00
2012-03-2721,628,200606.18616.28606.06614.4800:00:00
2012-03-2823,385,200618.38621.45610.31617.6200:00:00
2012-03-2921,668,300612.78616.56607.23609.8600:00:00
2012-03-3026,050,900608.77610.56597.94599.5500:00:00
2012-04-0221,325,100601.83618.77600.38618.6300:00:00
2012-04-0329,751,900627.30632.21622.51629.3200:00:00
2012-04-0420,435,900624.35625.86617.00624.3100:00:00
2012-04-0522,882,400626.98634.66623.40633.6800:00:00
2012-04-0921,323,600626.13639.84625.30636.2300:00:00
2012-04-1031,729,200639.93644.00626.00628.4400:00:00
2012-04-1124,853,000636.20636.87623.34626.2000:00:00
2012-04-1221,904,200625.00631.33620.50622.7700:00:00
2012-04-1330,685,900624.11624.70603.51605.2300:00:00
2012-04-1637,492,500610.06610.28578.25580.1300:00:00
2012-04-1736,599,200578.94610.00571.91609.7000:00:00
2012-04-1834,049,200613.72620.25602.71608.3400:00:00
2012-04-1929,777,100600.22604.73584.52587.4400:00:00
2012-04-2036,804,900591.38594.62570.42572.9800:00:00
2012-04-2334,500,000570.61576.67556.62571.7000:00:00
2012-04-2438,148,600562.61567.69555.00560.2800:00:00
2012-04-2532,313,100615.64618.00606.00610.0000:00:00
2012-04-2619,122,300614.27614.69602.13607.7000:00:00
2012-04-2714,525,800605.07606.18600.50603.0000:00:00
2012-04-3018,057,200597.80598.40583.00583.9800:00:00
2012-05-0121,798,500584.90596.76581.23582.1300:00:00
2012-05-0215,263,900580.24587.40578.86585.9800:00:00
2012-05-0313,932,700590.50591.40580.30581.8200:00:00
2012-05-0418,910,600577.08578.36565.17565.2500:00:00
2012-05-0716,432,800561.50572.77561.23569.4800:00:00
2012-05-0817,736,900569.58571.50558.73568.1800:00:00
2012-05-0917,157,000563.70573.98560.85569.1800:00:00
2012-05-1011,900,000574.58575.88568.44570.5200:00:00
2012-05-1114,255,800565.00574.47564.35566.7100:00:00
2012-05-1412,581,000562.57567.51557.60558.2200:00:00
2012-05-1516,993,200561.45563.22551.75553.1700:00:00
2012-05-1620,018,200554.05556.89541.04546.0800:00:00
2012-05-1725,582,200545.31547.50530.12530.1200:00:00
2012-05-1826,125,200533.96543.41522.18530.3800:00:00
2012-05-2122,521,000534.50561.54534.05561.2800:00:00
2012-05-2224,788,300569.55573.88552.58556.9700:00:00
2012-05-2320,800,000557.50572.80553.23570.5600:00:00
2012-05-2417,702,000575.87576.50561.23565.3200:00:00
2012-05-2511,715,300564.59565.85558.47562.2900:00:00
2012-05-2913,576,100570.90574.00565.31572.2700:00:00
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