|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2012-05-29 | 13,576,100 | 570.90 | 574.00 | 565.31 | 572.27 | 00:00:00 | 2012-05-30 | 18,891,600 | 569.20 | 579.99 | 566.56 | 579.17 | 00:00:00 | 2012-05-31 | 17,559,800 | 580.74 | 581.50 | 571.46 | 577.73 | 00:00:00 | 2012-06-01 | 18,595,900 | 569.16 | 572.65 | 560.52 | 560.99 | 00:00:00 | 2012-06-04 | 19,866,100 | 561.50 | 567.50 | 548.50 | 564.29 | 00:00:00 | 2012-06-05 | 13,853,600 | 561.27 | 566.47 | 558.33 | 562.83 | 00:00:00 | 2012-06-06 | 14,323,100 | 567.77 | 573.85 | 565.50 | 571.46 | 00:00:00 | 2012-06-07 | 13,563,100 | 577.29 | 577.32 | 570.50 | 571.72 | 00:00:00 | 2012-06-08 | 12,395,100 | 571.60 | 580.58 | 569.00 | 580.32 | 00:00:00 | 2012-06-11 | 21,094,900 | 587.72 | 588.50 | 570.63 | 571.17 | 00:00:00 | 2012-06-12 | 15,549,300 | 574.46 | 576.62 | 566.70 | 576.16 | 00:00:00 | 2012-06-13 | 10,485,000 | 574.52 | 578.48 | 570.38 | 572.16 | 00:00:00 | 2012-06-14 | 12,341,900 | 571.24 | 573.50 | 567.26 | 571.53 | 00:00:00 | 2012-06-15 | 11,954,200 | 571.00 | 574.62 | 569.55 | 574.13 | 00:00:00 | 2012-06-18 | 15,708,100 | 570.96 | 587.89 | 570.37 | 585.78 | 00:00:00 | 2012-06-19 | 12,896,200 | 583.40 | 590.00 | 583.10 | 587.41 | 00:00:00 | 2012-06-20 | 12,819,400 | 588.21 | 589.25 | 580.80 | 585.74 | 00:00:00 | 2012-06-21 | 11,655,400 | 585.44 | 588.22 | 577.44 | 577.67 | 00:00:00 | 2012-06-22 | 10,159,700 | 579.04 | 582.19 | 575.42 | 582.10 | 00:00:00 | 2012-06-25 | 10,860,300 | 577.30 | 579.80 | 570.37 | 570.77 | 00:00:00 | 2012-06-26 | 9,876,300 | 571.33 | 574.49 | 567.33 | 572.03 | 00:00:00 | 2012-06-27 | 7,249,900 | 575.00 | 576.74 | 571.92 | 574.50 | 00:00:00 | 2012-06-28 | 10,101,300 | 571.67 | 574.00 | 565.61 | 569.05 | 00:00:00 | 2012-06-29 | 15,033,500 | 578.00 | 584.00 | 574.25 | 584.00 | 00:00:00 | 2012-07-02 | 13,629,600 | 584.23 | 593.45 | 583.68 | 592.65 | 00:00:00 | 2012-07-03 | 8,619,500 | 594.88 | 600.00 | 594.00 | 599.41 | 00:00:00 | 2012-07-05 | 17,287,900 | 600.56 | 614.34 | 599.65 | 609.94 | 00:00:00 | 2012-07-06 | 14,961,800 | 607.09 | 608.44 | 601.58 | 605.88 | 00:00:00 | 2012-07-09 | 13,173,500 | 605.59 | 613.89 | 604.46 | 613.89 | 00:00:00 | 2012-07-10 | 18,268,700 | 617.97 | 619.87 | 605.31 | 608.21 | 00:00:00 | 2012-07-11 | 16,744,000 | 606.12 | 607.66 | 597.22 | 604.43 | 00:00:00 | 2012-07-12 | 15,273,100 | 600.24 | 603.47 | 592.68 | 598.90 | 00:00:00 | 2012-07-13 | 10,504,200 | 602.97 | 607.17 | 600.66 | 604.93 | 00:00:00 | 2012-07-16 | 10,759,300 | 605.12 | 611.62 | 605.02 | 606.91 | 00:00:00 | 2012-07-17 | 10,486,600 | 610.79 | 611.50 | 603.15 | 606.94 | 00:00:00 | 2012-07-18 | 9,007,400 | 606.59 | 608.34 | 603.56 | 606.26 | 00:00:00 | 2012-07-19 | 15,577,200 | 611.28 | 615.35 | 606.00 | 614.32 | 00:00:00 | 2012-07-20 | 13,646,500 | 613.88 | 614.44 | 603.81 | 603.81 | 00:00:00 | 2012-07-23 | 17,403,100 | 594.40 | 605.90 | 587.71 | 603.83 | 00:00:00 | 2012-07-24 | 20,005,000 | 607.38 | 609.68 | 598.51 | 600.92 | 00:00:00 | 2012-07-25 | 31,321,900 | 574.46 | 580.80 | 570.00 | 574.97 | 00:00:00 | 2012-07-26 | 14,522,600 | 579.76 | 580.40 | 570.36 | 574.88 | 00:00:00 | 2012-07-27 | 14,199,000 | 575.22 | 585.81 | 571.62 | 585.45 | 00:00:00 | 2012-07-30 | 13,528,100 | 590.92 | 599.44 | 587.82 | 595.03 | 00:00:00 | 2012-07-31 | 16,494,900 | 603.23 | 611.70 | 602.72 | 610.76 | 00:00:00 | 2012-08-01 | 13,721,700 | 615.91 | 616.40 | 603.00 | 606.81 | 00:00:00 | 2012-08-02 | 11,862,800 | 602.84 | 610.69 | 600.25 | 607.79 | 00:00:00 | 2012-08-03 | 12,306,500 | 613.63 | 617.98 | 611.56 | 615.70 | 00:00:00 | 2012-08-06 | 10,789,400 | 617.29 | 624.87 | 615.26 | 622.55 | 00:00:00 | 2012-08-07 | 10,373,100 | 622.77 | 625.00 | 618.04 | 620.91 | 00:00:00 | 2012-08-08 | 8,717,500 | 619.39 | 623.88 | 617.10 | 619.86 | 00:00:00 | 2012-08-09 | 7,915,800 | 617.85 | 621.73 | 617.80 | 620.73 | 00:00:00 | 2012-08-10 | 6,962,100 | 618.71 | 621.76 | 618.70 | 621.70 | 00:00:00 | 2012-08-13 | 9,945,400 | 623.39 | 630.00 | 623.25 | 630.00 | 00:00:00 | 2012-08-14 | 12,148,900 | 631.87 | 638.61 | 630.21 | 631.69 | 00:00:00 | 2012-08-15 | 9,190,800 | 631.30 | 634.00 | 627.75 | 630.83 | 00:00:00 | 2012-08-16 | 9,090,500 | 631.21 | 636.76 | 630.50 | 636.34 | 00:00:00 | 2012-08-17 | 15,799,800 | 640.00 | 648.19 | 638.81 | 648.11 | 00:00:00 | 2012-08-20 | 21,876,300 | 650.01 | 665.15 | 649.90 | 665.15 | 00:00:00 | 2012-08-21 | 28,996,800 | 670.82 | 674.88 | 650.33 | 656.06 | 00:00:00 | 2012-08-22 | 20,141,400 | 654.42 | 669.00 | 648.11 | 668.87 | 00:00:00 | 2012-08-23 | 14,991,900 | 666.11 | 669.90 | 661.15 | 662.63 | 00:00:00 | 2012-08-24 | 15,313,500 | 659.51 | 669.48 | 655.55 | 663.22 | 00:00:00 | 2012-08-27 | 15,238,200 | 679.99 | 680.87 | 673.54 | 675.68 | 00:00:00 | 2012-08-28 | 9,536,700 | 674.98 | 676.10 | 670.67 | 674.80 | 00:00:00 | 2012-08-29 | 7,228,500 | 675.25 | 677.67 | 672.60 | 673.47 | 00:00:00 | 2012-08-30 | 10,799,600 | 670.64 | 671.55 | 662.85 | 663.87 | 00:00:00 | 2012-08-31 | 12,072,200 | 667.25 | 668.60 | 657.25 | 665.24 | 00:00:00 | 2012-09-04 | 13,126,800 | 665.76 | 675.14 | 664.50 | 674.97 | 00:00:00 | 2012-09-05 | 12,013,400 | 675.57 | 676.35 | 669.60 | 670.23 | 00:00:00 | 2012-09-06 | 13,971,300 | 673.17 | 678.29 | 670.80 | 676.27 | 00:00:00 | 2012-09-07 | 11,756,500 | 678.05 | 682.48 | 675.77 | 680.44 | 00:00:00 | 2012-09-10 | 17,398,900 | 680.45 | 683.29 | 662.10 | 662.74 | 00:00:00 | 2012-09-11 | 17,987,400 | 665.11 | 670.10 | 656.50 | 660.59 | 00:00:00 | 2012-09-12 | 25,410,600 | 666.85 | 669.90 | 656.00 | 669.79 | 00:00:00 | 2012-09-13 | 21,350,200 | 677.37 | 685.50 | 674.77 | 682.98 | 00:00:00 | 2012-09-14 | 21,428,000 | 689.96 | 696.98 | 687.89 | 691.28 | 00:00:00 | 2012-09-17 | 14,178,100 | 699.35 | 699.80 | 694.61 | 699.78 | 00:00:00 | 2012-09-18 | 13,322,900 | 699.88 | 702.33 | 696.42 | 701.91 | 00:00:00 | 2012-09-19 | 11,662,100 | 700.26 | 703.99 | 699.57 | 702.10 | 00:00:00 | 2012-09-20 | 12,020,300 | 699.16 | 700.06 | 693.62 | 698.70 | 00:00:00 | 2012-09-21 | 20,393,600 | 702.41 | 705.07 | 699.36 | 700.09 | 00:00:00 | 2012-09-24 | 22,824,900 | 686.86 | 695.12 | 683.00 | 690.79 | 00:00:00 | 2012-09-25 | 18,507,100 | 688.26 | 692.78 | 673.00 | 673.54 | 00:00:00 | 2012-09-26 | 20,589,400 | 668.74 | 672.69 | 661.20 | 665.18 | 00:00:00 | 2012-09-27 | 21,199,300 | 664.29 | 682.17 | 660.35 | 681.32 | 00:00:00 | 2012-09-28 | 19,090,600 | 678.75 | 681.11 | 666.75 | 667.10 | 00:00:00 | 2012-10-01 | 19,395,300 | 671.16 | 676.75 | 656.50 | 659.39 | 00:00:00 | 2012-10-02 | 22,428,300 | 661.81 | 666.35 | 650.65 | 661.31 | 00:00:00 | 2012-10-03 | 15,128,300 | 664.86 | 671.86 | 662.63 | 671.45 | 00:00:00 | 2012-10-04 | 13,228,300 | 671.25 | 674.25 | 665.55 | 666.80 | 00:00:00 | 2012-10-05 | 21,196,000 | 665.20 | 666.00 | 651.28 | 652.59 | 00:00:00 | 2012-10-08 | 22,771,200 | 646.88 | 647.56 | 636.11 | 638.17 | 00:00:00 | 2012-10-09 | 29,929,500 | 638.65 | 640.49 | 623.55 | 635.85 | 00:00:00 | 2012-10-10 | 18,202,000 | 639.74 | 644.98 | 637.00 | 640.91 | 00:00:00 | 2012-10-11 | 19,490,700 | 646.50 | 647.20 | 628.10 | 628.10 | 00:00:00 | 2012-10-12 | 16,418,600 | 629.56 | 635.38 | 625.30 | 629.71 | 00:00:00 | 2012-10-15 | 15,429,800 | 632.35 | 635.13 | 623.85 | 634.76 | 00:00:00 | 2012-10-16 | 19,619,100 | 635.37 | 650.30 | 631.00 | 649.79 | 00:00:00 | 2012-10-17 | 13,894,200 | 648.87 | 652.79 | 644.00 | 644.61 | 00:00:00 | 2012-10-18 | 17,011,500 | 639.59 | 642.06 | 630.00 | 632.64 | 00:00:00 | 2012-10-19 | 26,562,700 | 631.05 | 631.77 | 609.62 | 609.84 | 00:00:00 | 2012-10-22 | 19,500,800 | 612.42 | 635.38 | 610.76 | 634.03 | 00:00:00 | 2012-10-23 | 25,231,900 | 631.00 | 633.90 | 611.70 | 613.36 | 00:00:00 | 2012-10-24 | 19,924,000 | 621.44 | 626.55 | 610.64 | 616.83 | 00:00:00 | 2012-10-25 | 23,357,000 | 620.00 | 622.00 | 605.55 | 609.54 | 00:00:00 | 2012-10-26 | 36,361,900 | 609.43 | 614.00 | 591.00 | 604.00 | 00:00:00 | 2012-10-31 | 18,201,300 | 594.88 | 601.96 | 587.70 | 595.32 | 00:00:00 | 2012-11-01 | 12,903,500 | 598.22 | 603.00 | 594.17 | 596.54 | 00:00:00 | 2012-11-02 | 21,395,300 | 595.89 | 596.95 | 574.75 | 576.80 | 00:00:00 | 2012-11-05 | 18,897,700 | 583.52 | 587.77 | 577.60 | 584.62 | 00:00:00 | 2012-11-06 | 13,389,900 | 590.23 | 590.74 | 580.09 | 582.85 | 00:00:00 | 2012-11-07 | 28,324,400 | 573.84 | 574.54 | 555.75 | 558.00 | 00:00:00 | 2012-11-08 | 37,669,400 | 560.63 | 562.23 | 535.29 | 537.75 | 00:00:00 | 2012-11-09 | 33,200,500 | 540.42 | 554.88 | 533.72 | 547.06 | 00:00:00 | 2012-11-12 | 18,405,500 | 554.15 | 554.50 | 538.65 | 542.83 | 00:00:00 | 2012-11-13 | 19,033,900 | 538.91 | 550.48 | 536.36 | 542.90 | 00:00:00 | 2012-11-14 | 17,041,800 | 545.50 | 547.45 | 536.18 | 536.88 | 00:00:00 | 2012-11-15 | 28,184,700 | 537.53 | 539.50 | 522.62 | 525.62 | 00:00:00 | 2012-11-16 | 45,218,800 | 525.20 | 530.00 | 505.75 | 527.68 | 00:00:00 | 2012-11-19 | 29,377,400 | 540.71 | 567.50 | 539.88 | 565.73 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|