Bookmark and Share

Last Minute: "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   "Melania Trump focuses on Covid and slams Democrats for politicizing pandemic in campaign speech - CNN" Tue, 27 Oct 2020 22:42:16 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    "Zeta Triggers Hurricane Warning For New Orleans As Gulf Coast Awaits Storm - NPR" Tue, 27 Oct 2020 19:30:12 GMT    "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    "South Dakota and North Dakota?s huge Covid-19 outbreaks, explained - Vox.com" Tue, 27 Oct 2020 18:10:00 GMT    "E. Jean Carroll Suit Against Trump To Proceed After Judge Rules Against DOJ - NPR" Tue, 27 Oct 2020 16:49:00 GMT    "NY coronavirus quarantine list update: Another border state qualifies, but not added - syracuse.com" Tue, 27 Oct 2020 21:53:00 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    "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      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
2012-05-2913,576,100570.90574.00565.31572.2700:00:00
2012-05-3018,891,600569.20579.99566.56579.1700:00:00
2012-05-3117,559,800580.74581.50571.46577.7300:00:00
2012-06-0118,595,900569.16572.65560.52560.9900:00:00
2012-06-0419,866,100561.50567.50548.50564.2900:00:00
2012-06-0513,853,600561.27566.47558.33562.8300:00:00
2012-06-0614,323,100567.77573.85565.50571.4600:00:00
2012-06-0713,563,100577.29577.32570.50571.7200:00:00
2012-06-0812,395,100571.60580.58569.00580.3200:00:00
2012-06-1121,094,900587.72588.50570.63571.1700:00:00
2012-06-1215,549,300574.46576.62566.70576.1600:00:00
2012-06-1310,485,000574.52578.48570.38572.1600:00:00
2012-06-1412,341,900571.24573.50567.26571.5300:00:00
2012-06-1511,954,200571.00574.62569.55574.1300:00:00
2012-06-1815,708,100570.96587.89570.37585.7800:00:00
2012-06-1912,896,200583.40590.00583.10587.4100:00:00
2012-06-2012,819,400588.21589.25580.80585.7400:00:00
2012-06-2111,655,400585.44588.22577.44577.6700:00:00
2012-06-2210,159,700579.04582.19575.42582.1000:00:00
2012-06-2510,860,300577.30579.80570.37570.7700:00:00
2012-06-269,876,300571.33574.49567.33572.0300:00:00
2012-06-277,249,900575.00576.74571.92574.5000:00:00
2012-06-2810,101,300571.67574.00565.61569.0500:00:00
2012-06-2915,033,500578.00584.00574.25584.0000:00:00
2012-07-0213,629,600584.23593.45583.68592.6500:00:00
2012-07-038,619,500594.88600.00594.00599.4100:00:00
2012-07-0517,287,900600.56614.34599.65609.9400:00:00
2012-07-0614,961,800607.09608.44601.58605.8800:00:00
2012-07-0913,173,500605.59613.89604.46613.8900:00:00
2012-07-1018,268,700617.97619.87605.31608.2100:00:00
2012-07-1116,744,000606.12607.66597.22604.4300:00:00
2012-07-1215,273,100600.24603.47592.68598.9000:00:00
2012-07-1310,504,200602.97607.17600.66604.9300:00:00
2012-07-1610,759,300605.12611.62605.02606.9100:00:00
2012-07-1710,486,600610.79611.50603.15606.9400:00:00
2012-07-189,007,400606.59608.34603.56606.2600:00:00
2012-07-1915,577,200611.28615.35606.00614.3200:00:00
2012-07-2013,646,500613.88614.44603.81603.8100:00:00
2012-07-2317,403,100594.40605.90587.71603.8300:00:00
2012-07-2420,005,000607.38609.68598.51600.9200:00:00
2012-07-2531,321,900574.46580.80570.00574.9700:00:00
2012-07-2614,522,600579.76580.40570.36574.8800:00:00
2012-07-2714,199,000575.22585.81571.62585.4500:00:00
2012-07-3013,528,100590.92599.44587.82595.0300:00:00
2012-07-3116,494,900603.23611.70602.72610.7600:00:00
2012-08-0113,721,700615.91616.40603.00606.8100:00:00
2012-08-0211,862,800602.84610.69600.25607.7900:00:00
2012-08-0312,306,500613.63617.98611.56615.7000:00:00
2012-08-0610,789,400617.29624.87615.26622.5500:00:00
2012-08-0710,373,100622.77625.00618.04620.9100:00:00
2012-08-088,717,500619.39623.88617.10619.8600:00:00
2012-08-097,915,800617.85621.73617.80620.7300:00:00
2012-08-106,962,100618.71621.76618.70621.7000:00:00
2012-08-139,945,400623.39630.00623.25630.0000:00:00
2012-08-1412,148,900631.87638.61630.21631.6900:00:00
2012-08-159,190,800631.30634.00627.75630.8300:00:00
2012-08-169,090,500631.21636.76630.50636.3400:00:00
2012-08-1715,799,800640.00648.19638.81648.1100:00:00
2012-08-2021,876,300650.01665.15649.90665.1500:00:00
2012-08-2128,996,800670.82674.88650.33656.0600:00:00
2012-08-2220,141,400654.42669.00648.11668.8700:00:00
2012-08-2314,991,900666.11669.90661.15662.6300:00:00
2012-08-2415,313,500659.51669.48655.55663.2200:00:00
2012-08-2715,238,200679.99680.87673.54675.6800:00:00
2012-08-289,536,700674.98676.10670.67674.8000:00:00
2012-08-297,228,500675.25677.67672.60673.4700:00:00
2012-08-3010,799,600670.64671.55662.85663.8700:00:00
2012-08-3112,072,200667.25668.60657.25665.2400:00:00
2012-09-0413,126,800665.76675.14664.50674.9700:00:00
2012-09-0512,013,400675.57676.35669.60670.2300:00:00
2012-09-0613,971,300673.17678.29670.80676.2700:00:00
2012-09-0711,756,500678.05682.48675.77680.4400:00:00
2012-09-1017,398,900680.45683.29662.10662.7400:00:00
2012-09-1117,987,400665.11670.10656.50660.5900:00:00
2012-09-1225,410,600666.85669.90656.00669.7900:00:00
2012-09-1321,350,200677.37685.50674.77682.9800:00:00
2012-09-1421,428,000689.96696.98687.89691.2800:00:00
2012-09-1714,178,100699.35699.80694.61699.7800:00:00
2012-09-1813,322,900699.88702.33696.42701.9100:00:00
2012-09-1911,662,100700.26703.99699.57702.1000:00:00
2012-09-2012,020,300699.16700.06693.62698.7000:00:00
2012-09-2120,393,600702.41705.07699.36700.0900:00:00
2012-09-2422,824,900686.86695.12683.00690.7900:00:00
2012-09-2518,507,100688.26692.78673.00673.5400:00:00
2012-09-2620,589,400668.74672.69661.20665.1800:00:00
2012-09-2721,199,300664.29682.17660.35681.3200:00:00
2012-09-2819,090,600678.75681.11666.75667.1000:00:00
2012-10-0119,395,300671.16676.75656.50659.3900:00:00
2012-10-0222,428,300661.81666.35650.65661.3100:00:00
2012-10-0315,128,300664.86671.86662.63671.4500:00:00
2012-10-0413,228,300671.25674.25665.55666.8000:00:00
2012-10-0521,196,000665.20666.00651.28652.5900:00:00
2012-10-0822,771,200646.88647.56636.11638.1700:00:00
2012-10-0929,929,500638.65640.49623.55635.8500:00:00
2012-10-1018,202,000639.74644.98637.00640.9100:00:00
2012-10-1119,490,700646.50647.20628.10628.1000:00:00
2012-10-1216,418,600629.56635.38625.30629.7100:00:00
2012-10-1515,429,800632.35635.13623.85634.7600:00:00
2012-10-1619,619,100635.37650.30631.00649.7900:00:00
2012-10-1713,894,200648.87652.79644.00644.6100:00:00
2012-10-1817,011,500639.59642.06630.00632.6400:00:00
2012-10-1926,562,700631.05631.77609.62609.8400:00:00
2012-10-2219,500,800612.42635.38610.76634.0300:00:00
2012-10-2325,231,900631.00633.90611.70613.3600:00:00
2012-10-2419,924,000621.44626.55610.64616.8300:00:00
2012-10-2523,357,000620.00622.00605.55609.5400:00:00
2012-10-2636,361,900609.43614.00591.00604.0000:00:00
2012-10-3118,201,300594.88601.96587.70595.3200:00:00
2012-11-0112,903,500598.22603.00594.17596.5400:00:00
2012-11-0221,395,300595.89596.95574.75576.8000:00:00
2012-11-0518,897,700583.52587.77577.60584.6200:00:00
2012-11-0613,389,900590.23590.74580.09582.8500:00:00
2012-11-0728,324,400573.84574.54555.75558.0000:00:00
2012-11-0837,669,400560.63562.23535.29537.7500:00:00
2012-11-0933,200,500540.42554.88533.72547.0600:00:00
2012-11-1218,405,500554.15554.50538.65542.8300:00:00
2012-11-1319,033,900538.91550.48536.36542.9000:00:00
2012-11-1417,041,800545.50547.45536.18536.8800:00:00
2012-11-1528,184,700537.53539.50522.62525.6200:00:00
2012-11-1645,218,800525.20530.00505.75527.6800:00:00
2012-11-1929,377,400540.71567.50539.88565.7300:00:00
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