|
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 | 2013-10-11 | 9,548,300 | 486.99 | 493.84 | 485.16 | 492.81 | 00:00:00 | 2013-10-14 | 9,329,200 | 489.83 | 497.58 | 489.35 | 496.04 | 00:00:00 | 2013-10-15 | 11,389,600 | 497.51 | 502.00 | 495.52 | 498.68 | 00:00:00 | 2013-10-29 | 22,647,700 | 536.27 | 539.25 | 514.54 | 516.68 | 00:00:00 | 2013-10-30 | 12,596,300 | 519.61 | 527.52 | 517.02 | 524.90 | 00:00:00 | 2013-10-31 | 9,826,700 | 525.00 | 527.49 | 521.27 | 522.70 | 00:00:00 | 2013-11-01 | 9,795,000 | 524.02 | 524.80 | 515.84 | 520.03 | 00:00:00 | 2013-11-05 | 9,471,900 | 524.58 | 528.89 | 523.00 | 525.45 | 00:00:00 | 2013-11-06 | 7,500,800 | 524.15 | 524.86 | 518.20 | 520.92 | 00:00:00 | 2013-11-11 | 8,108,100 | 519.99 | 521.67 | 514.41 | 519.05 | 00:00:00 | 2013-11-12 | 7,295,600 | 517.67 | 523.92 | 517.00 | 520.01 | 00:00:00 | 2013-11-13 | 7,026,300 | 518.00 | 522.25 | 516.96 | 520.63 | 00:00:00 | 2013-11-14 | 10,086,400 | 522.81 | 529.28 | 521.87 | 528.16 | 00:00:00 | 2013-11-15 | 11,334,600 | 526.58 | 529.09 | 524.49 | 524.99 | 00:00:00 | 2013-11-18 | 8,714,500 | 524.99 | 527.19 | 518.20 | 518.63 | 00:00:00 | 2013-11-19 | 7,396,400 | 519.03 | 523.38 | 517.97 | 519.55 | 00:00:00 | 2013-11-20 | 6,925,600 | 519.23 | 520.42 | 514.33 | 515.00 | 00:00:00 | 2013-11-26 | 14,335,100 | 524.12 | 536.14 | 524.00 | 533.40 | 00:00:00 | 2013-11-27 | 12,953,600 | 536.31 | 546.00 | 533.40 | 545.96 | 00:00:00 | 2013-11-29 | 11,361,700 | 549.48 | 558.33 | 547.81 | 556.07 | 00:00:00 | 2013-12-02 | 16,847,100 | 558.00 | 564.33 | 550.82 | 551.23 | 00:00:00 | 2013-12-10 | 9,873,100 | 563.58 | 567.88 | 561.20 | 565.55 | 00:00:00 | 2013-12-11 | 12,766,600 | 567.00 | 570.97 | 559.69 | 561.36 | 00:00:00 | 2013-12-13 | 11,856,400 | 562.85 | 562.88 | 553.67 | 554.43 | 00:00:00 | 2013-12-16 | 10,078,600 | 555.02 | 562.64 | 555.01 | 557.50 | 00:00:00 | 2013-12-17 | 8,163,900 | 555.81 | 559.44 | 553.38 | 554.99 | 00:00:00 | 2013-12-18 | 20,180,200 | 549.70 | 551.45 | 538.80 | 550.77 | 00:00:00 | 2013-12-19 | 11,439,600 | 549.50 | 550.00 | 543.73 | 544.46 | 00:00:00 | 2013-12-20 | 15,548,100 | 545.43 | 551.61 | 544.82 | 549.02 | 00:00:00 | 2013-12-23 | 17,870,600 | 568.00 | 570.72 | 562.76 | 570.09 | 00:00:00 | 2013-12-26 | 7,272,500 | 568.10 | 569.50 | 563.38 | 563.90 | 00:00:00 | 2013-12-30 | 9,044,500 | 557.46 | 560.09 | 552.32 | 554.52 | 00:00:00 | 2014-01-02 | 8,381,600 | 555.68 | 557.03 | 552.02 | 553.13 | 00:00:00 | 2014-01-03 | 14,016,700 | 552.86 | 553.70 | 540.43 | 540.98 | 00:00:00 | 2014-01-21 | 11,733,100 | 540.99 | 550.07 | 540.42 | 549.07 | 00:00:00 | 2014-01-22 | 13,570,900 | 550.91 | 557.29 | 547.81 | 551.51 | 00:00:00 | 2014-01-23 | 14,401,400 | 549.94 | 556.50 | 544.81 | 556.18 | 00:00:00 | 2014-01-24 | 15,334,100 | 554.00 | 555.62 | 544.75 | 546.07 | 00:00:00 | 2014-01-30 | 24,232,200 | 502.54 | 506.50 | 496.70 | 499.78 | 00:00:00 | 2014-01-31 | 16,599,900 | 495.18 | 501.53 | 493.55 | 500.60 | 00:00:00 | 2014-02-03 | 14,338,000 | 502.61 | 507.73 | 499.30 | 501.53 | 00:00:00 | 2014-02-10 | 12,341,400 | 518.66 | 531.99 | 518.00 | 528.99 | 00:00:00 | 2014-02-13 | 10,978,500 | 534.66 | 544.85 | 534.20 | 544.43 | 00:00:00 | 2014-02-14 | 9,747,300 | 542.47 | 545.98 | 541.21 | 543.99 | 00:00:00 | 2014-02-21 | 9,956,600 | 532.79 | 534.57 | 524.60 | 525.25 | 00:00:00 | 2014-02-27 | 10,781,500 | 517.14 | 528.78 | 516.05 | 527.67 | 00:00:00 | 2014-02-28 | 13,284,600 | 529.08 | 532.75 | 522.12 | 526.24 | 00:00:00 | 2014-03-03 | 8,527,900 | 523.42 | 530.65 | 522.81 | 527.76 | 00:00:00 | 2014-03-04 | 9,255,000 | 531.00 | 532.64 | 527.77 | 531.24 | 00:00:00 | 2014-03-05 | 7,145,100 | 530.92 | 534.75 | 529.13 | 532.36 | 00:00:00 | 2014-03-06 | 6,624,600 | 532.79 | 534.44 | 528.10 | 530.75 | 00:00:00 | 2014-03-07 | 7,883,200 | 531.09 | 531.98 | 526.05 | 530.44 | 00:00:00 | 2014-03-13 | 9,191,200 | 537.44 | 539.66 | 529.16 | 530.65 | 00:00:00 | 2014-03-14 | 8,453,600 | 528.79 | 530.89 | 523.00 | 524.69 | 00:00:00 | 2014-03-17 | 7,113,900 | 527.70 | 529.97 | 525.85 | 526.74 | 00:00:00 | 2014-03-24 | 12,680,700 | 538.42 | 540.50 | 535.06 | 539.19 | 00:00:00 | 2014-03-25 | 10,044,900 | 541.50 | 545.75 | 539.59 | 544.99 | 00:00:00 | 2014-03-26 | 10,643,200 | 546.52 | 549.00 | 538.86 | 539.78 | 00:00:00 | 2014-03-27 | 7,916,200 | 540.02 | 541.50 | 535.12 | 537.46 | 00:00:00 | 2014-03-28 | 7,106,900 | 538.32 | 538.94 | 534.25 | 536.86 | 00:00:00 | 2014-03-31 | 5,972,100 | 539.23 | 540.81 | 535.93 | 536.74 | 00:00:00 | 2014-04-02 | 6,401,100 | 542.38 | 543.48 | 540.26 | 542.55 | 00:00:00 | 2014-04-03 | 5,798,000 | 541.39 | 542.50 | 537.64 | 538.79 | 00:00:00 | 2014-04-07 | 10,309,000 | 528.02 | 530.90 | 521.89 | 523.47 | 00:00:00 | 2014-04-08 | 8,697,800 | 525.19 | 526.12 | 518.70 | 523.44 | 00:00:00 | 2014-04-09 | 7,337,800 | 522.64 | 530.49 | 522.02 | 530.32 | 00:00:00 | 2014-04-14 | 7,345,500 | 521.90 | 522.16 | 517.21 | 521.68 | 00:00:00 | 2014-04-15 | 9,501,800 | 520.27 | 521.64 | 511.33 | 517.96 | 00:00:00 | 2014-04-16 | 7,670,200 | 518.05 | 521.09 | 514.14 | 519.01 | 00:00:00 | 2014-04-17 | 10,154,800 | 520.00 | 527.76 | 519.20 | 524.94 | 00:00:00 | 2014-05-01 | 8,716,000 | 592.00 | 594.80 | 586.36 | 591.48 | 00:00:00 | 2014-05-02 | 6,821,900 | 592.34 | 594.20 | 589.71 | 592.58 | 00:00:00 | 2014-05-05 | 10,238,700 | 590.14 | 601.00 | 590.00 | 600.96 | 00:00:00 | 2014-05-06 | 13,369,100 | 601.80 | 604.41 | 594.41 | 594.41 | 00:00:00 | 2014-05-07 | 10,090,800 | 595.25 | 597.29 | 587.73 | 592.33 | 00:00:00 | 2014-05-08 | 8,224,900 | 588.25 | 594.41 | 586.40 | 587.99 | 00:00:00 | 2014-05-09 | 10,396,500 | 584.54 | 586.25 | 580.33 | 585.54 | 00:00:00 | 2014-05-12 | 7,614,600 | 587.49 | 593.66 | 587.40 | 592.83 | 00:00:00 | 2014-05-19 | 11,332,100 | 597.85 | 607.33 | 597.33 | 604.59 | 00:00:00 | 2014-05-20 | 8,372,200 | 604.51 | 606.40 | 600.73 | 604.71 | 00:00:00 | 2014-05-21 | 7,030,700 | 603.83 | 606.70 | 602.06 | 606.31 | 00:00:00 | 2014-05-22 | 7,170,000 | 606.60 | 609.85 | 604.10 | 607.27 | 00:00:00 | 2014-05-28 | 11,267,200 | 626.02 | 629.83 | 623.78 | 624.01 | 00:00:00 | 2014-05-29 | 13,431,800 | 627.85 | 636.87 | 627.77 | 635.38 | 00:00:00 | 2014-05-30 | 20,132,700 | 637.98 | 644.17 | 628.90 | 633.00 | 00:00:00 | 2014-06-02 | 13,171,900 | 633.96 | 634.83 | 622.50 | 628.65 | 00:00:00 | 2014-06-03 | 10,453,900 | 628.46 | 638.74 | 628.25 | 637.54 | 00:00:00 | 2014-06-04 | 11,965,600 | 637.44 | 647.89 | 636.11 | 644.82 | 00:00:00 | 2014-06-05 | 10,836,900 | 646.20 | 649.37 | 642.61 | 647.35 | 00:00:00 | 2014-06-06 | 12,497,800 | 649.90 | 651.26 | 644.47 | 645.57 | 00:00:00 | 2014-06-09 | 75,369,500 | 92.70 | 93.88 | 91.75 | 93.70 | 00:00:00 | 2014-06-10 | 62,777,000 | 94.73 | 95.05 | 93.57 | 94.25 | 00:00:00 | 2014-06-11 | 45,568,000 | 94.13 | 94.76 | 93.47 | 93.86 | 00:00:00 | 2014-06-12 | 54,749,000 | 94.04 | 94.12 | 91.90 | 92.29 | 00:00:00 | 2014-06-13 | 54,486,400 | 92.20 | 92.44 | 90.88 | 91.28 | 00:00:00 | 2014-06-16 | 35,388,000 | 91.51 | 92.75 | 91.45 | 92.20 | 00:00:00 | 2014-06-17 | 29,689,800 | 92.31 | 92.70 | 91.80 | 92.08 | 00:00:00 | 2014-06-18 | 33,493,800 | 92.27 | 92.29 | 91.35 | 92.18 | 00:00:00 | 2014-06-19 | 35,486,400 | 92.29 | 92.30 | 91.34 | 91.86 | 00:00:00 | 2014-06-20 | 100,813,200 | 91.85 | 92.55 | 90.90 | 90.91 | 00:00:00 | 2014-06-26 | 32,595,800 | 90.37 | 91.05 | 89.80 | 90.90 | 00:00:00 | 2014-06-27 | 64,006,800 | 90.82 | 92.00 | 90.77 | 91.98 | 00:00:00 | 2014-07-01 | 38,170,200 | 93.52 | 94.07 | 93.13 | 93.52 | 00:00:00 | 2014-07-02 | 28,420,900 | 93.87 | 94.06 | 93.09 | 93.48 | 00:00:00 | 2014-07-08 | 65,130,000 | 96.27 | 96.80 | 93.92 | 95.35 | 00:00:00 | 2014-07-09 | 36,290,200 | 95.44 | 95.95 | 94.76 | 95.39 | 00:00:00 | 2014-07-14 | 42,731,000 | 95.86 | 96.89 | 95.65 | 96.45 | 00:00:00 | 2014-07-28 | 55,239,000 | 97.82 | 99.24 | 97.55 | 99.02 | 00:00:00 | 2014-07-29 | 43,031,400 | 99.33 | 99.44 | 98.25 | 98.38 | 00:00:00 | 2014-07-30 | 32,988,400 | 98.44 | 98.70 | 97.67 | 98.15 | 00:00:00 | 2014-07-31 | 56,734,400 | 97.16 | 97.45 | 95.33 | 95.60 | 00:00:00 | 2014-08-01 | 48,495,800 | 94.90 | 96.62 | 94.81 | 96.13 | 00:00:00 | 2014-08-04 | 39,903,300 | 96.37 | 96.58 | 95.17 | 95.59 | 00:00:00 | 2014-08-07 | 46,614,900 | 94.93 | 95.95 | 94.10 | 94.48 | 00:00:00 | 2014-08-08 | 41,825,300 | 94.26 | 94.82 | 93.28 | 94.74 | 00:00:00 | 2014-08-11 | 36,490,300 | 95.27 | 96.08 | 94.84 | 95.99 | 00:00:00 | 2014-08-12 | 33,768,400 | 96.04 | 96.88 | 95.61 | 95.97 | 00:00:00 | 2014-08-18 | 47,512,600 | 98.49 | 99.37 | 97.98 | 99.16 | 00:00:00 | 2014-08-21 | 33,421,900 | 100.57 | 100.94 | 100.11 | 100.58 | 00:00:00 | 2014-08-22 | 44,102,400 | 100.29 | 101.47 | 100.19 | 101.32 | 00:00:00 | 2014-08-25 | 40,144,700 | 101.79 | 102.17 | 101.28 | 101.54 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|