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    "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    "NY coronavirus quarantine list update: Another border state qualifies, but not added - syracuse.com" Tue, 27 Oct 2020 21:53:00 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    "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   "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    "E. Jean Carroll Suit Against Trump To Proceed After Judge Rules Against DOJ - NPR" Tue, 27 Oct 2020 16:49:00 GMT    "Zeta Triggers Hurricane Warning For New Orleans As Gulf Coast Awaits Storm - NPR" Tue, 27 Oct 2020 19:30:12 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
2012-11-1929,377,400540.71567.50539.88565.7300:00:00
2012-11-2022,955,500571.91571.95554.58560.9100:00:00
2012-11-2113,321,500564.25567.37556.60561.7000:00:00
2012-11-239,743,800567.17572.00562.60571.5000:00:00
2012-11-2622,476,000575.90590.00573.71589.5300:00:00
2012-11-2719,031,400589.55590.42580.10584.7800:00:00
2012-11-2818,602,300577.27585.80572.26582.9400:00:00
2012-11-2918,355,000590.22594.25585.25589.3600:00:00
2012-11-3013,952,000586.79588.40582.68585.2800:00:00
2012-12-0312,997,000593.65594.59585.50586.1900:00:00
2012-12-0419,895,300581.80581.80572.13575.8500:00:00
2012-12-0537,254,400568.91569.25538.77538.7900:00:00
2012-12-0642,043,300528.94553.31518.63547.2400:00:00
2012-12-0728,108,600553.40555.20530.00533.2500:00:00
2012-12-1022,506,900525.00538.51521.58529.8200:00:00
2012-12-1121,155,200539.77549.56537.37541.3900:00:00
2012-12-1217,381,300547.77548.00536.27539.0000:00:00
2012-12-1322,330,700531.15537.64525.80529.6900:00:00
2012-12-1436,035,400514.75518.13505.58509.7900:00:00
2012-12-1727,057,400508.93520.00501.23518.8300:00:00
2012-12-1822,345,900525.00534.90520.25533.9000:00:00
2012-12-1916,019,000531.47533.70525.50526.3100:00:00
2012-12-2017,181,900530.00530.20518.88521.7300:00:00
2012-12-2121,295,300512.47519.67510.24519.3300:00:00
2012-12-246,266,100520.35524.25518.71520.1700:00:00
2012-12-2610,785,700519.00519.46511.12513.0000:00:00
2012-12-2716,254,300513.54516.25504.66515.0600:00:00
2012-12-2812,637,200510.29514.48508.12509.5900:00:00
2012-12-3123,530,000510.53535.40509.00532.1700:00:00
2013-01-0219,997,800553.82555.00541.63549.0300:00:00
2013-01-0312,591,800547.88549.67541.00542.1000:00:00
2013-01-0421,204,000536.97538.63525.83527.0000:00:00
2013-01-0717,274,900522.00529.30515.20523.9000:00:00
2013-01-0816,361,000529.21531.89521.25525.3100:00:00
2013-01-0914,544,900522.50525.01515.99517.1000:00:00
2013-01-1021,444,900528.55528.72515.52523.5100:00:00
2013-01-1112,518,100521.00525.32519.02520.3000:00:00
2013-01-1426,179,000502.68507.50498.51501.7500:00:00
2013-01-1531,313,300498.30498.99483.38485.9200:00:00
2013-01-1624,644,900494.64509.44492.50506.0900:00:00
2013-01-1716,202,800510.31510.75502.03502.6800:00:00
2013-01-1816,890,100498.52502.22496.40500.0000:00:00
2013-01-2216,436,800504.56507.88496.63504.7700:00:00
2013-01-2330,768,200508.81514.99504.77514.0100:00:00
2013-01-2452,130,100460.00465.73450.25450.5000:00:00
2013-01-2828,012,200437.83453.21435.86449.8300:00:00
2013-02-0417,024,300453.91455.94442.00442.3200:00:00
2013-02-0822,597,100474.00478.81468.25474.9800:00:00
2013-02-1118,444,200476.50484.94473.25479.9300:00:00
2013-02-1412,688,400464.52471.64464.02466.5900:00:00
2013-02-1513,990,900468.85470.16459.92460.1600:00:00
2013-02-2016,995,100457.69457.69448.80448.8500:00:00
2013-02-2115,943,200446.00449.17442.82446.0600:00:00
2013-02-2211,798,600449.25451.60446.60450.8100:00:00
2013-02-2513,276,100453.85455.12442.57442.8000:00:00
2013-03-0119,701,000438.00438.18429.98430.4700:00:00
2013-03-0522,760,500421.48435.19420.75431.1400:00:00
2013-03-0616,420,300434.51435.25424.43425.6600:00:00
2013-03-0716,715,700424.50432.01421.06430.5800:00:00
2013-03-0813,981,500429.80435.43428.61431.7200:00:00
2013-03-1216,639,700435.60438.88427.57428.4300:00:00
2013-03-1314,483,900428.45434.50425.36428.3500:00:00
2013-03-1410,835,200432.83434.64430.45432.5000:00:00
2013-03-1522,967,000437.93444.23437.25443.6600:00:00
2013-03-2113,645,000450.22457.98450.10452.7300:00:00
2013-03-2214,087,700454.58462.10453.11461.9100:00:00
2013-03-2517,871,000464.69469.95461.78463.5800:00:00
2013-03-2610,494,300465.44465.84460.53461.1400:00:00
2013-03-2711,829,900456.46456.80450.73452.0800:00:00
2013-04-1111,727,300433.72437.99431.20434.3300:00:00
2013-04-128,521,900434.15434.15429.09429.8000:00:00
2013-04-1511,318,300427.00427.89419.55419.8500:00:00
2013-04-1610,890,600421.57426.61420.57426.2400:00:00
2013-04-1733,735,300420.27420.60398.11402.8000:00:00
2013-04-1823,783,300404.99405.79389.74392.0500:00:00
2013-04-2215,340,900392.64402.20391.27398.6700:00:00
2013-04-2323,294,100403.99408.38398.81406.1300:00:00
2013-04-2434,630,400393.54415.25392.50405.4600:00:00
2013-04-2513,713,700411.23413.94407.00408.3800:00:00
2013-04-2627,289,200409.81418.77408.25417.2000:00:00
2013-05-0717,216,000464.97465.75453.70458.6600:00:00
2013-05-0816,863,500459.04465.37455.81463.8400:00:00
2013-05-1415,955,700453.85455.20442.15443.8600:00:00
2013-05-1526,472,700439.16441.00422.36428.8500:00:00
2013-05-1621,543,000423.24437.85418.90434.5800:00:00
2013-05-2016,102,800431.91445.80430.10442.9300:00:00
2013-05-2813,773,800449.90451.11440.85441.4400:00:00
2013-06-0313,280,300450.73452.36442.48450.7200:00:00
2013-06-0614,890,500445.47447.00434.05438.4600:00:00
2013-06-0714,447,700436.50443.24432.77441.8100:00:00
2013-06-1110,218,300435.74442.76433.32437.6000:00:00
2013-06-129,472,400439.50441.25431.50432.1900:00:00
2013-06-179,264,800431.44435.70430.36432.0000:00:00
2013-06-186,965,200431.56434.90430.21431.7700:00:00
2013-06-1911,105,000431.40431.66423.00423.0000:00:00
2013-07-158,639,900425.01431.46424.80427.4400:00:00
2013-07-227,421,300429.46429.75425.47426.3100:00:00
2013-07-298,859,200440.80449.99440.20447.7900:00:00
2013-07-3111,518,700454.99457.34449.43452.5300:00:00
2013-08-017,277,400455.75456.80453.26456.6800:00:00
2013-08-029,780,900458.01462.85456.66462.5400:00:00
2013-08-099,530,900458.64460.46453.65454.4500:00:00
2013-08-1212,999,700456.86468.65456.63467.3600:00:00
2013-08-1612,905,000500.15502.94498.86502.3300:00:00
2013-08-2715,064,400498.00502.51486.30488.5900:00:00
2013-08-2810,965,400486.00495.80486.00490.9000:00:00
2013-08-298,543,700491.65496.50491.13491.7000:00:00
2013-09-0612,788,700498.44499.38489.95498.2200:00:00
2013-09-0912,116,200505.00507.92503.48506.1700:00:00
2013-09-1714,246,500447.96459.71447.50455.3200:00:00
2013-09-1816,243,500463.18466.35460.66464.6800:00:00
2013-09-1914,409,000470.70475.83469.25472.3000:00:00
2013-09-2024,928,300478.00478.55466.00467.4100:00:00
2013-09-2327,141,300496.10496.91482.60490.6400:00:00
2013-09-268,438,100486.00488.56483.90486.2200:00:00
2013-09-278,131,300483.78484.67480.72482.7500:00:00
2013-10-0311,259,000490.51492.35480.74483.4100:00:00
2013-10-049,234,300483.86484.60478.60483.0300:00:00
2013-10-0711,127,200486.56492.65485.35487.7500:00:00
2013-10-109,887,700491.32492.38487.04489.6400:00:00
2013-10-119,548,300486.99493.84485.16492.8100:00:00
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