|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 29,377,400 | 540.71 | 567.50 | 539.88 | 565.73 | 00:00:00 | | 2012-11-20 | 22,955,500 | 571.91 | 571.95 | 554.58 | 560.91 | 00:00:00 | | 2012-11-21 | 13,321,500 | 564.25 | 567.37 | 556.60 | 561.70 | 00:00:00 | | 2012-11-23 | 9,743,800 | 567.17 | 572.00 | 562.60 | 571.50 | 00:00:00 | | 2012-11-26 | 22,476,000 | 575.90 | 590.00 | 573.71 | 589.53 | 00:00:00 | | 2012-11-27 | 19,031,400 | 589.55 | 590.42 | 580.10 | 584.78 | 00:00:00 | | 2012-11-28 | 18,602,300 | 577.27 | 585.80 | 572.26 | 582.94 | 00:00:00 | | 2012-11-29 | 18,355,000 | 590.22 | 594.25 | 585.25 | 589.36 | 00:00:00 | | 2012-11-30 | 13,952,000 | 586.79 | 588.40 | 582.68 | 585.28 | 00:00:00 | | 2012-12-03 | 12,997,000 | 593.65 | 594.59 | 585.50 | 586.19 | 00:00:00 | | 2012-12-04 | 19,895,300 | 581.80 | 581.80 | 572.13 | 575.85 | 00:00:00 | | 2012-12-05 | 37,254,400 | 568.91 | 569.25 | 538.77 | 538.79 | 00:00:00 | | 2012-12-06 | 42,043,300 | 528.94 | 553.31 | 518.63 | 547.24 | 00:00:00 | | 2012-12-07 | 28,108,600 | 553.40 | 555.20 | 530.00 | 533.25 | 00:00:00 | | 2012-12-10 | 22,506,900 | 525.00 | 538.51 | 521.58 | 529.82 | 00:00:00 | | 2012-12-11 | 21,155,200 | 539.77 | 549.56 | 537.37 | 541.39 | 00:00:00 | | 2012-12-12 | 17,381,300 | 547.77 | 548.00 | 536.27 | 539.00 | 00:00:00 | | 2012-12-13 | 22,330,700 | 531.15 | 537.64 | 525.80 | 529.69 | 00:00:00 | | 2012-12-14 | 36,035,400 | 514.75 | 518.13 | 505.58 | 509.79 | 00:00:00 | | 2012-12-17 | 27,057,400 | 508.93 | 520.00 | 501.23 | 518.83 | 00:00:00 | | 2012-12-18 | 22,345,900 | 525.00 | 534.90 | 520.25 | 533.90 | 00:00:00 | | 2012-12-19 | 16,019,000 | 531.47 | 533.70 | 525.50 | 526.31 | 00:00:00 | | 2012-12-20 | 17,181,900 | 530.00 | 530.20 | 518.88 | 521.73 | 00:00:00 | | 2012-12-21 | 21,295,300 | 512.47 | 519.67 | 510.24 | 519.33 | 00:00:00 | | 2012-12-24 | 6,266,100 | 520.35 | 524.25 | 518.71 | 520.17 | 00:00:00 | | 2012-12-26 | 10,785,700 | 519.00 | 519.46 | 511.12 | 513.00 | 00:00:00 | | 2012-12-27 | 16,254,300 | 513.54 | 516.25 | 504.66 | 515.06 | 00:00:00 | | 2012-12-28 | 12,637,200 | 510.29 | 514.48 | 508.12 | 509.59 | 00:00:00 | | 2012-12-31 | 23,530,000 | 510.53 | 535.40 | 509.00 | 532.17 | 00:00:00 | | 2013-01-02 | 19,997,800 | 553.82 | 555.00 | 541.63 | 549.03 | 00:00:00 | | 2013-01-03 | 12,591,800 | 547.88 | 549.67 | 541.00 | 542.10 | 00:00:00 | | 2013-01-04 | 21,204,000 | 536.97 | 538.63 | 525.83 | 527.00 | 00:00:00 | | 2013-01-07 | 17,274,900 | 522.00 | 529.30 | 515.20 | 523.90 | 00:00:00 | | 2013-01-08 | 16,361,000 | 529.21 | 531.89 | 521.25 | 525.31 | 00:00:00 | | 2013-01-09 | 14,544,900 | 522.50 | 525.01 | 515.99 | 517.10 | 00:00:00 | | 2013-01-10 | 21,444,900 | 528.55 | 528.72 | 515.52 | 523.51 | 00:00:00 | | 2013-01-11 | 12,518,100 | 521.00 | 525.32 | 519.02 | 520.30 | 00:00:00 | | 2013-01-14 | 26,179,000 | 502.68 | 507.50 | 498.51 | 501.75 | 00:00:00 | | 2013-01-15 | 31,313,300 | 498.30 | 498.99 | 483.38 | 485.92 | 00:00:00 | | 2013-01-16 | 24,644,900 | 494.64 | 509.44 | 492.50 | 506.09 | 00:00:00 | | 2013-01-17 | 16,202,800 | 510.31 | 510.75 | 502.03 | 502.68 | 00:00:00 | | 2013-01-18 | 16,890,100 | 498.52 | 502.22 | 496.40 | 500.00 | 00:00:00 | | 2013-01-22 | 16,436,800 | 504.56 | 507.88 | 496.63 | 504.77 | 00:00:00 | | 2013-01-23 | 30,768,200 | 508.81 | 514.99 | 504.77 | 514.01 | 00:00:00 | | 2013-01-24 | 52,130,100 | 460.00 | 465.73 | 450.25 | 450.50 | 00:00:00 | | 2013-01-28 | 28,012,200 | 437.83 | 453.21 | 435.86 | 449.83 | 00:00:00 | | 2013-02-04 | 17,024,300 | 453.91 | 455.94 | 442.00 | 442.32 | 00:00:00 | | 2013-02-08 | 22,597,100 | 474.00 | 478.81 | 468.25 | 474.98 | 00:00:00 | | 2013-02-11 | 18,444,200 | 476.50 | 484.94 | 473.25 | 479.93 | 00:00:00 | | 2013-02-14 | 12,688,400 | 464.52 | 471.64 | 464.02 | 466.59 | 00:00:00 | | 2013-02-15 | 13,990,900 | 468.85 | 470.16 | 459.92 | 460.16 | 00:00:00 | | 2013-02-20 | 16,995,100 | 457.69 | 457.69 | 448.80 | 448.85 | 00:00:00 | | 2013-02-21 | 15,943,200 | 446.00 | 449.17 | 442.82 | 446.06 | 00:00:00 | | 2013-02-22 | 11,798,600 | 449.25 | 451.60 | 446.60 | 450.81 | 00:00:00 | | 2013-02-25 | 13,276,100 | 453.85 | 455.12 | 442.57 | 442.80 | 00:00:00 | | 2013-03-01 | 19,701,000 | 438.00 | 438.18 | 429.98 | 430.47 | 00:00:00 | | 2013-03-05 | 22,760,500 | 421.48 | 435.19 | 420.75 | 431.14 | 00:00:00 | | 2013-03-06 | 16,420,300 | 434.51 | 435.25 | 424.43 | 425.66 | 00:00:00 | | 2013-03-07 | 16,715,700 | 424.50 | 432.01 | 421.06 | 430.58 | 00:00:00 | | 2013-03-08 | 13,981,500 | 429.80 | 435.43 | 428.61 | 431.72 | 00:00:00 | | 2013-03-12 | 16,639,700 | 435.60 | 438.88 | 427.57 | 428.43 | 00:00:00 | | 2013-03-13 | 14,483,900 | 428.45 | 434.50 | 425.36 | 428.35 | 00:00:00 | | 2013-03-14 | 10,835,200 | 432.83 | 434.64 | 430.45 | 432.50 | 00:00:00 | | 2013-03-15 | 22,967,000 | 437.93 | 444.23 | 437.25 | 443.66 | 00:00:00 | | 2013-03-21 | 13,645,000 | 450.22 | 457.98 | 450.10 | 452.73 | 00:00:00 | | 2013-03-22 | 14,087,700 | 454.58 | 462.10 | 453.11 | 461.91 | 00:00:00 | | 2013-03-25 | 17,871,000 | 464.69 | 469.95 | 461.78 | 463.58 | 00:00:00 | | 2013-03-26 | 10,494,300 | 465.44 | 465.84 | 460.53 | 461.14 | 00:00:00 | | 2013-03-27 | 11,829,900 | 456.46 | 456.80 | 450.73 | 452.08 | 00:00:00 | | 2013-04-11 | 11,727,300 | 433.72 | 437.99 | 431.20 | 434.33 | 00:00:00 | | 2013-04-12 | 8,521,900 | 434.15 | 434.15 | 429.09 | 429.80 | 00:00:00 | | 2013-04-15 | 11,318,300 | 427.00 | 427.89 | 419.55 | 419.85 | 00:00:00 | | 2013-04-16 | 10,890,600 | 421.57 | 426.61 | 420.57 | 426.24 | 00:00:00 | | 2013-04-17 | 33,735,300 | 420.27 | 420.60 | 398.11 | 402.80 | 00:00:00 | | 2013-04-18 | 23,783,300 | 404.99 | 405.79 | 389.74 | 392.05 | 00:00:00 | | 2013-04-22 | 15,340,900 | 392.64 | 402.20 | 391.27 | 398.67 | 00:00:00 | | 2013-04-23 | 23,294,100 | 403.99 | 408.38 | 398.81 | 406.13 | 00:00:00 | | 2013-04-24 | 34,630,400 | 393.54 | 415.25 | 392.50 | 405.46 | 00:00:00 | | 2013-04-25 | 13,713,700 | 411.23 | 413.94 | 407.00 | 408.38 | 00:00:00 | | 2013-04-26 | 27,289,200 | 409.81 | 418.77 | 408.25 | 417.20 | 00:00:00 | | 2013-05-07 | 17,216,000 | 464.97 | 465.75 | 453.70 | 458.66 | 00:00:00 | | 2013-05-08 | 16,863,500 | 459.04 | 465.37 | 455.81 | 463.84 | 00:00:00 | | 2013-05-14 | 15,955,700 | 453.85 | 455.20 | 442.15 | 443.86 | 00:00:00 | | 2013-05-15 | 26,472,700 | 439.16 | 441.00 | 422.36 | 428.85 | 00:00:00 | | 2013-05-16 | 21,543,000 | 423.24 | 437.85 | 418.90 | 434.58 | 00:00:00 | | 2013-05-20 | 16,102,800 | 431.91 | 445.80 | 430.10 | 442.93 | 00:00:00 | | 2013-05-28 | 13,773,800 | 449.90 | 451.11 | 440.85 | 441.44 | 00:00:00 | | 2013-06-03 | 13,280,300 | 450.73 | 452.36 | 442.48 | 450.72 | 00:00:00 | | 2013-06-06 | 14,890,500 | 445.47 | 447.00 | 434.05 | 438.46 | 00:00:00 | | 2013-06-07 | 14,447,700 | 436.50 | 443.24 | 432.77 | 441.81 | 00:00:00 | | 2013-06-11 | 10,218,300 | 435.74 | 442.76 | 433.32 | 437.60 | 00:00:00 | | 2013-06-12 | 9,472,400 | 439.50 | 441.25 | 431.50 | 432.19 | 00:00:00 | | 2013-06-17 | 9,264,800 | 431.44 | 435.70 | 430.36 | 432.00 | 00:00:00 | | 2013-06-18 | 6,965,200 | 431.56 | 434.90 | 430.21 | 431.77 | 00:00:00 | | 2013-06-19 | 11,105,000 | 431.40 | 431.66 | 423.00 | 423.00 | 00:00:00 | | 2013-07-15 | 8,639,900 | 425.01 | 431.46 | 424.80 | 427.44 | 00:00:00 | | 2013-07-22 | 7,421,300 | 429.46 | 429.75 | 425.47 | 426.31 | 00:00:00 | | 2013-07-29 | 8,859,200 | 440.80 | 449.99 | 440.20 | 447.79 | 00:00:00 | | 2013-07-31 | 11,518,700 | 454.99 | 457.34 | 449.43 | 452.53 | 00:00:00 | | 2013-08-01 | 7,277,400 | 455.75 | 456.80 | 453.26 | 456.68 | 00:00:00 | | 2013-08-02 | 9,780,900 | 458.01 | 462.85 | 456.66 | 462.54 | 00:00:00 | | 2013-08-09 | 9,530,900 | 458.64 | 460.46 | 453.65 | 454.45 | 00:00:00 | | 2013-08-12 | 12,999,700 | 456.86 | 468.65 | 456.63 | 467.36 | 00:00:00 | | 2013-08-16 | 12,905,000 | 500.15 | 502.94 | 498.86 | 502.33 | 00:00:00 | | 2013-08-27 | 15,064,400 | 498.00 | 502.51 | 486.30 | 488.59 | 00:00:00 | | 2013-08-28 | 10,965,400 | 486.00 | 495.80 | 486.00 | 490.90 | 00:00:00 | | 2013-08-29 | 8,543,700 | 491.65 | 496.50 | 491.13 | 491.70 | 00:00:00 | | 2013-09-06 | 12,788,700 | 498.44 | 499.38 | 489.95 | 498.22 | 00:00:00 | | 2013-09-09 | 12,116,200 | 505.00 | 507.92 | 503.48 | 506.17 | 00:00:00 | | 2013-09-17 | 14,246,500 | 447.96 | 459.71 | 447.50 | 455.32 | 00:00:00 | | 2013-09-18 | 16,243,500 | 463.18 | 466.35 | 460.66 | 464.68 | 00:00:00 | | 2013-09-19 | 14,409,000 | 470.70 | 475.83 | 469.25 | 472.30 | 00:00:00 | | 2013-09-20 | 24,928,300 | 478.00 | 478.55 | 466.00 | 467.41 | 00:00:00 | | 2013-09-23 | 27,141,300 | 496.10 | 496.91 | 482.60 | 490.64 | 00:00:00 | | 2013-09-26 | 8,438,100 | 486.00 | 488.56 | 483.90 | 486.22 | 00:00:00 | | 2013-09-27 | 8,131,300 | 483.78 | 484.67 | 480.72 | 482.75 | 00:00:00 | | 2013-10-03 | 11,259,000 | 490.51 | 492.35 | 480.74 | 483.41 | 00:00:00 | | 2013-10-04 | 9,234,300 | 483.86 | 484.60 | 478.60 | 483.03 | 00:00:00 | | 2013-10-07 | 11,127,200 | 486.56 | 492.65 | 485.35 | 487.75 | 00:00:00 | | 2013-10-10 | 9,887,700 | 491.32 | 492.38 | 487.04 | 489.64 | 00:00:00 | | 2013-10-11 | 9,548,300 | 486.99 | 493.84 | 485.16 | 492.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
