Bookmark and Share

Last Minute: "Tucker exclusive: Tony Bobulinski, ex-Hunter Biden associate, speaks out on Joe Biden - Fox News" Wed, 28 Oct 2020 01:40:27 GMT    "Girl, bus driver dead after school bus crash in Meigs County - WSMV Nashville" Wed, 28 Oct 2020 03:01:56 GMT    "Early US voting numbers over 50% of total number of 2016 votes: report - Business Insider - Business Insider" Tue, 27 Oct 2020 22:09:24 GMT    "House Democrats Hope To Expand Their Majority - NPR" Wed, 28 Oct 2020 09:00:26 GMT    "More than half of US states reported their highest day of coronavirus cases this month - CNN" Wed, 28 Oct 2020 08:11:56 GMT   "Build your own US election result: plot a win for Biden or Trump - The Guardian" Wed, 28 Oct 2020 09:19:00 GMT    "Judge rejects Justice Department's attempt to shield Trump from defamation lawsuit - CBS News" Tue, 27 Oct 2020 16:12:00 GMT    "Nearly 70,000 people under mandatory evacuation orders as two new wildfires in Southern California spread rapidly - CNN" Wed, 28 Oct 2020 08:40:31 GMT    "Philadelphia police ask residents to stay indoors as spurts of violence erupt during protests over the fatal police shooting of Walter Wallace Jr. - CNN" Wed, 28 Oct 2020 10:52:28 GMT    "Your Illinois News Radar Source: Lightfoot missed Monday call with Pritzker, but her staff was briefed - The Capitol Fax Blog" Wed, 28 Oct 2020 05:48:45 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
2013-10-119,548,300486.99493.84485.16492.8100:00:00
2013-10-149,329,200489.83497.58489.35496.0400:00:00
2013-10-1511,389,600497.51502.00495.52498.6800:00:00
2013-10-2922,647,700536.27539.25514.54516.6800:00:00
2013-10-3012,596,300519.61527.52517.02524.9000:00:00
2013-10-319,826,700525.00527.49521.27522.7000:00:00
2013-11-019,795,000524.02524.80515.84520.0300:00:00
2013-11-059,471,900524.58528.89523.00525.4500:00:00
2013-11-067,500,800524.15524.86518.20520.9200:00:00
2013-11-118,108,100519.99521.67514.41519.0500:00:00
2013-11-127,295,600517.67523.92517.00520.0100:00:00
2013-11-137,026,300518.00522.25516.96520.6300:00:00
2013-11-1410,086,400522.81529.28521.87528.1600:00:00
2013-11-1511,334,600526.58529.09524.49524.9900:00:00
2013-11-188,714,500524.99527.19518.20518.6300:00:00
2013-11-197,396,400519.03523.38517.97519.5500:00:00
2013-11-206,925,600519.23520.42514.33515.0000:00:00
2013-11-2614,335,100524.12536.14524.00533.4000:00:00
2013-11-2712,953,600536.31546.00533.40545.9600:00:00
2013-11-2911,361,700549.48558.33547.81556.0700:00:00
2013-12-0216,847,100558.00564.33550.82551.2300:00:00
2013-12-109,873,100563.58567.88561.20565.5500:00:00
2013-12-1112,766,600567.00570.97559.69561.3600:00:00
2013-12-1311,856,400562.85562.88553.67554.4300:00:00
2013-12-1610,078,600555.02562.64555.01557.5000:00:00
2013-12-178,163,900555.81559.44553.38554.9900:00:00
2013-12-1820,180,200549.70551.45538.80550.7700:00:00
2013-12-1911,439,600549.50550.00543.73544.4600:00:00
2013-12-2015,548,100545.43551.61544.82549.0200:00:00
2013-12-2317,870,600568.00570.72562.76570.0900:00:00
2013-12-267,272,500568.10569.50563.38563.9000:00:00
2013-12-309,044,500557.46560.09552.32554.5200:00:00
2014-01-028,381,600555.68557.03552.02553.1300:00:00
2014-01-0314,016,700552.86553.70540.43540.9800:00:00
2014-01-2111,733,100540.99550.07540.42549.0700:00:00
2014-01-2213,570,900550.91557.29547.81551.5100:00:00
2014-01-2314,401,400549.94556.50544.81556.1800:00:00
2014-01-2415,334,100554.00555.62544.75546.0700:00:00
2014-01-3024,232,200502.54506.50496.70499.7800:00:00
2014-01-3116,599,900495.18501.53493.55500.6000:00:00
2014-02-0314,338,000502.61507.73499.30501.5300:00:00
2014-02-1012,341,400518.66531.99518.00528.9900:00:00
2014-02-1310,978,500534.66544.85534.20544.4300:00:00
2014-02-149,747,300542.47545.98541.21543.9900:00:00
2014-02-219,956,600532.79534.57524.60525.2500:00:00
2014-02-2710,781,500517.14528.78516.05527.6700:00:00
2014-02-2813,284,600529.08532.75522.12526.2400:00:00
2014-03-038,527,900523.42530.65522.81527.7600:00:00
2014-03-049,255,000531.00532.64527.77531.2400:00:00
2014-03-057,145,100530.92534.75529.13532.3600:00:00
2014-03-066,624,600532.79534.44528.10530.7500:00:00
2014-03-077,883,200531.09531.98526.05530.4400:00:00
2014-03-139,191,200537.44539.66529.16530.6500:00:00
2014-03-148,453,600528.79530.89523.00524.6900:00:00
2014-03-177,113,900527.70529.97525.85526.7400:00:00
2014-03-2412,680,700538.42540.50535.06539.1900:00:00
2014-03-2510,044,900541.50545.75539.59544.9900:00:00
2014-03-2610,643,200546.52549.00538.86539.7800:00:00
2014-03-277,916,200540.02541.50535.12537.4600:00:00
2014-03-287,106,900538.32538.94534.25536.8600:00:00
2014-03-315,972,100539.23540.81535.93536.7400:00:00
2014-04-026,401,100542.38543.48540.26542.5500:00:00
2014-04-035,798,000541.39542.50537.64538.7900:00:00
2014-04-0710,309,000528.02530.90521.89523.4700:00:00
2014-04-088,697,800525.19526.12518.70523.4400:00:00
2014-04-097,337,800522.64530.49522.02530.3200:00:00
2014-04-147,345,500521.90522.16517.21521.6800:00:00
2014-04-159,501,800520.27521.64511.33517.9600:00:00
2014-04-167,670,200518.05521.09514.14519.0100:00:00
2014-04-1710,154,800520.00527.76519.20524.9400:00:00
2014-05-018,716,000592.00594.80586.36591.4800:00:00
2014-05-026,821,900592.34594.20589.71592.5800:00:00
2014-05-0510,238,700590.14601.00590.00600.9600:00:00
2014-05-0613,369,100601.80604.41594.41594.4100:00:00
2014-05-0710,090,800595.25597.29587.73592.3300:00:00
2014-05-088,224,900588.25594.41586.40587.9900:00:00
2014-05-0910,396,500584.54586.25580.33585.5400:00:00
2014-05-127,614,600587.49593.66587.40592.8300:00:00
2014-05-1911,332,100597.85607.33597.33604.5900:00:00
2014-05-208,372,200604.51606.40600.73604.7100:00:00
2014-05-217,030,700603.83606.70602.06606.3100:00:00
2014-05-227,170,000606.60609.85604.10607.2700:00:00
2014-05-2811,267,200626.02629.83623.78624.0100:00:00
2014-05-2913,431,800627.85636.87627.77635.3800:00:00
2014-05-3020,132,700637.98644.17628.90633.0000:00:00
2014-06-0213,171,900633.96634.83622.50628.6500:00:00
2014-06-0310,453,900628.46638.74628.25637.5400:00:00
2014-06-0411,965,600637.44647.89636.11644.8200:00:00
2014-06-0510,836,900646.20649.37642.61647.3500:00:00
2014-06-0612,497,800649.90651.26644.47645.5700:00:00
2014-06-0975,369,50092.7093.8891.7593.7000:00:00
2014-06-1062,777,00094.7395.0593.5794.2500:00:00
2014-06-1145,568,00094.1394.7693.4793.8600:00:00
2014-06-1254,749,00094.0494.1291.9092.2900:00:00
2014-06-1354,486,40092.2092.4490.8891.2800:00:00
2014-06-1635,388,00091.5192.7591.4592.2000:00:00
2014-06-1729,689,80092.3192.7091.8092.0800:00:00
2014-06-1833,493,80092.2792.2991.3592.1800:00:00
2014-06-1935,486,40092.2992.3091.3491.8600:00:00
2014-06-20100,813,20091.8592.5590.9090.9100:00:00
2014-06-2632,595,80090.3791.0589.8090.9000:00:00
2014-06-2764,006,80090.8292.0090.7791.9800:00:00
2014-07-0138,170,20093.5294.0793.1393.5200:00:00
2014-07-0228,420,90093.8794.0693.0993.4800:00:00
2014-07-0865,130,00096.2796.8093.9295.3500:00:00
2014-07-0936,290,20095.4495.9594.7695.3900:00:00
2014-07-1442,731,00095.8696.8995.6596.4500:00:00
2014-07-2855,239,00097.8299.2497.5599.0200:00:00
2014-07-2943,031,40099.3399.4498.2598.3800:00:00
2014-07-3032,988,40098.4498.7097.6798.1500:00:00
2014-07-3156,734,40097.1697.4595.3395.6000:00:00
2014-08-0148,495,80094.9096.6294.8196.1300:00:00
2014-08-0439,903,30096.3796.5895.1795.5900:00:00
2014-08-0746,614,90094.9395.9594.1094.4800:00:00
2014-08-0841,825,30094.2694.8293.2894.7400:00:00
2014-08-1136,490,30095.2796.0894.8495.9900:00:00
2014-08-1233,768,40096.0496.8895.6195.9700:00:00
2014-08-1847,512,60098.4999.3797.9899.1600:00:00
2014-08-2133,421,900100.57100.94100.11100.5800:00:00
2014-08-2244,102,400100.29101.47100.19101.3200:00:00
2014-08-2540,144,700101.79102.17101.28101.5400:00:00
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