|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-25 | 40,144,700 | 101.79 | 102.17 | 101.28 | 101.54 | 00:00:00 | | 2014-08-26 | 33,119,800 | 101.42 | 101.50 | 100.86 | 100.89 | 00:00:00 | | 2014-08-27 | 46,827,400 | 101.02 | 102.57 | 100.70 | 102.13 | 00:00:00 | | 2014-09-03 | 125,233,100 | 103.10 | 103.20 | 98.58 | 98.94 | 00:00:00 | | 2014-09-04 | 85,594,800 | 98.85 | 100.09 | 97.79 | 98.12 | 00:00:00 | | 2014-09-05 | 58,353,200 | 98.80 | 99.39 | 98.31 | 98.97 | 00:00:00 | | 2014-09-08 | 46,277,800 | 99.30 | 99.31 | 98.05 | 98.36 | 00:00:00 | | 2014-09-09 | 189,560,600 | 99.08 | 103.08 | 96.14 | 97.99 | 00:00:00 | | 2014-09-10 | 100,741,900 | 98.01 | 101.11 | 97.76 | 101.00 | 00:00:00 | | 2014-09-11 | 62,353,100 | 100.41 | 101.44 | 99.62 | 101.43 | 00:00:00 | | 2014-09-12 | 62,626,100 | 101.21 | 102.19 | 101.08 | 101.66 | 00:00:00 | | 2014-09-15 | 61,216,500 | 102.81 | 103.05 | 101.44 | 101.63 | 00:00:00 | | 2014-09-22 | 52,722,000 | 101.80 | 102.14 | 100.58 | 101.06 | 00:00:00 | | 2014-09-23 | 63,347,200 | 100.60 | 102.94 | 100.54 | 102.64 | 00:00:00 | | 2014-09-24 | 60,049,400 | 102.16 | 102.85 | 101.20 | 101.75 | 00:00:00 | | 2014-09-25 | 99,902,100 | 100.51 | 100.71 | 97.72 | 97.87 | 00:00:00 | | 2014-09-26 | 62,286,100 | 98.53 | 100.75 | 98.40 | 100.75 | 00:00:00 | | 2014-09-29 | 49,579,400 | 98.65 | 100.44 | 98.63 | 100.11 | 00:00:00 | | 2014-10-07 | 42,068,200 | 99.43 | 100.12 | 98.73 | 98.75 | 00:00:00 | | 2014-10-08 | 57,364,800 | 98.76 | 101.11 | 98.31 | 100.80 | 00:00:00 | | 2014-10-09 | 77,312,200 | 101.54 | 102.38 | 100.61 | 101.02 | 00:00:00 | | 2014-10-10 | 66,270,200 | 100.69 | 102.03 | 100.30 | 100.73 | 00:00:00 | | 2014-10-13 | 53,485,500 | 101.33 | 101.78 | 99.81 | 99.81 | 00:00:00 | | 2014-10-16 | 72,110,700 | 95.55 | 97.72 | 95.41 | 96.26 | 00:00:00 | | 2014-10-17 | 68,032,200 | 97.50 | 99.00 | 96.81 | 97.67 | 00:00:00 | | 2014-10-20 | 77,041,900 | 98.32 | 99.96 | 98.22 | 99.76 | 00:00:00 | | 2014-10-22 | 68,159,000 | 102.84 | 104.11 | 102.60 | 102.99 | 00:00:00 | | 2014-10-23 | 71,002,900 | 104.08 | 105.05 | 103.63 | 104.83 | 00:00:00 | | 2014-10-24 | 46,981,700 | 105.18 | 105.49 | 104.53 | 105.22 | 00:00:00 | | 2014-10-27 | 34,132,600 | 104.85 | 105.48 | 104.70 | 105.11 | 00:00:00 | | 2014-10-28 | 47,939,900 | 105.40 | 106.74 | 105.35 | 106.74 | 00:00:00 | | 2014-10-29 | 52,586,100 | 106.65 | 107.37 | 106.36 | 107.34 | 00:00:00 | | 2014-10-30 | 40,589,700 | 106.96 | 107.35 | 105.90 | 106.98 | 00:00:00 | | 2014-10-31 | 44,571,200 | 108.01 | 108.04 | 107.21 | 108.00 | 00:00:00 | | 2014-11-06 | 34,968,500 | 108.60 | 108.79 | 107.80 | 108.70 | 00:00:00 | | 2014-11-07 | 33,667,400 | 108.75 | 109.32 | 108.55 | 109.01 | 00:00:00 | | 2014-11-24 | 46,909,900 | 116.85 | 118.77 | 116.62 | 118.63 | 00:00:00 | | 2014-11-25 | 68,840,400 | 119.07 | 119.75 | 117.45 | 117.60 | 00:00:00 | | 2014-11-26 | 40,768,300 | 117.94 | 119.10 | 117.83 | 119.00 | 00:00:00 | | 2014-12-01 | 83,454,000 | 118.81 | 119.25 | 111.27 | 115.07 | 00:00:00 | | 2014-12-12 | 55,581,900 | 110.46 | 111.87 | 109.58 | 109.73 | 00:00:00 | | 2014-12-15 | 66,983,800 | 110.70 | 111.60 | 106.35 | 108.23 | 00:00:00 | | 2014-12-29 | 27,411,300 | 113.79 | 114.77 | 113.70 | 113.91 | 00:00:00 | | 2014-12-30 | 29,881,500 | 113.64 | 113.92 | 112.11 | 112.52 | 00:00:00 | | 2014-12-31 | 41,128,100 | 112.82 | 113.13 | 110.21 | 110.38 | 00:00:00 | | 2015-01-08 | 59,364,500 | 109.23 | 112.15 | 108.70 | 111.89 | 00:00:00 | | 2015-01-09 | 53,645,500 | 112.67 | 113.25 | 110.21 | 112.01 | 00:00:00 | | 2015-01-21 | 48,575,900 | 108.95 | 111.06 | 108.27 | 109.55 | 00:00:00 | | 2015-01-22 | 53,570,700 | 110.26 | 112.47 | 109.72 | 112.40 | 00:00:00 | | 2015-01-23 | 46,051,200 | 112.30 | 113.75 | 111.53 | 112.98 | 00:00:00 | | 2015-02-03 | 51,915,700 | 118.50 | 119.09 | 117.61 | 118.65 | 00:00:00 | | 2015-02-04 | 69,841,700 | 118.50 | 120.51 | 118.31 | 119.56 | 00:00:00 | | 2015-02-05 | 42,246,200 | 120.02 | 120.23 | 119.25 | 119.94 | 00:00:00 | | 2015-02-06 | 43,372,000 | 120.02 | 120.25 | 118.45 | 118.93 | 00:00:00 | | 2015-02-09 | 37,825,600 | 118.55 | 119.84 | 118.43 | 119.72 | 00:00:00 | | 2015-02-12 | 73,418,200 | 126.06 | 127.48 | 125.57 | 126.46 | 00:00:00 | | 2015-02-13 | 53,707,500 | 127.28 | 127.28 | 125.65 | 127.08 | 00:00:00 | | 2015-02-17 | 62,972,700 | 127.49 | 128.88 | 126.92 | 127.83 | 00:00:00 | | 2015-02-20 | 48,521,200 | 128.62 | 129.50 | 128.05 | 129.50 | 00:00:00 | | 2015-02-24 | 69,228,100 | 132.94 | 133.60 | 131.17 | 132.17 | 00:00:00 | | 2015-02-25 | 73,855,500 | 131.56 | 131.60 | 128.15 | 128.79 | 00:00:00 | | 2015-03-02 | 47,949,900 | 129.25 | 130.28 | 128.30 | 129.09 | 00:00:00 | | 2015-03-03 | 37,816,300 | 128.96 | 129.52 | 128.09 | 129.36 | 00:00:00 | | 2015-03-04 | 30,977,700 | 129.10 | 129.56 | 128.32 | 128.54 | 00:00:00 | | 2015-03-12 | 48,145,700 | 122.31 | 124.90 | 121.63 | 124.45 | 00:00:00 | | 2015-03-13 | 51,675,300 | 124.40 | 125.40 | 122.58 | 123.59 | 00:00:00 | | 2015-03-19 | 45,611,100 | 128.75 | 129.25 | 127.40 | 127.50 | 00:00:00 | | 2015-03-20 | 67,941,100 | 128.25 | 128.40 | 125.16 | 125.90 | 00:00:00 | | 2015-03-30 | 46,906,700 | 124.05 | 126.40 | 124.00 | 126.37 | 00:00:00 | | 2015-03-31 | 41,852,400 | 126.09 | 126.49 | 124.36 | 124.43 | 00:00:00 | | 2015-04-01 | 40,359,200 | 124.82 | 125.12 | 123.10 | 124.25 | 00:00:00 | | 2015-04-02 | 32,120,700 | 125.03 | 125.56 | 124.19 | 125.32 | 00:00:00 | | 2015-04-14 | 25,325,100 | 127.00 | 127.29 | 125.91 | 126.30 | 00:00:00 | | 2015-04-15 | 28,848,900 | 126.41 | 127.13 | 126.01 | 126.78 | 00:00:00 | | 2015-04-16 | 27,895,300 | 126.28 | 127.10 | 126.11 | 126.17 | 00:00:00 | | 2015-04-17 | 51,323,900 | 125.55 | 126.14 | 124.46 | 124.75 | 00:00:00 | | 2015-04-20 | 46,934,400 | 125.57 | 128.12 | 125.17 | 127.60 | 00:00:00 | | 2015-04-27 | 84,783,100 | 132.31 | 133.13 | 131.15 | 132.65 | 00:00:00 | | 2015-05-01 | 57,195,000 | 126.10 | 130.13 | 125.30 | 128.95 | 00:00:00 | | 2015-05-11 | 41,843,600 | 127.39 | 127.56 | 125.63 | 126.32 | 00:00:00 | | 2015-05-12 | 47,109,200 | 125.60 | 126.88 | 124.82 | 125.87 | 00:00:00 | | 2015-05-13 | 34,322,000 | 126.15 | 127.19 | 125.87 | 126.01 | 00:00:00 | | 2015-05-14 | 44,487,500 | 127.41 | 128.95 | 127.16 | 128.95 | 00:00:00 | | 2015-05-15 | 37,921,200 | 129.07 | 129.49 | 128.21 | 128.77 | 00:00:00 | | 2015-05-18 | 50,176,600 | 128.38 | 130.72 | 128.36 | 130.19 | 00:00:00 | | 2015-05-26 | 70,193,700 | 132.60 | 132.91 | 129.12 | 129.62 | 00:00:00 | | 2015-06-04 | 38,229,300 | 129.58 | 130.58 | 128.91 | 129.36 | 00:00:00 | | 2015-06-05 | 35,314,200 | 129.50 | 129.69 | 128.36 | 128.65 | 00:00:00 | | 2015-06-11 | 35,260,400 | 129.18 | 130.18 | 128.48 | 128.59 | 00:00:00 | | 2015-06-12 | 36,754,200 | 128.19 | 128.33 | 127.11 | 127.17 | 00:00:00 | | 2015-06-25 | 31,816,700 | 128.86 | 129.20 | 127.50 | 127.50 | 00:00:00 | | 2015-06-26 | 42,111,000 | 127.67 | 127.99 | 126.51 | 126.75 | 00:00:00 | | 2015-06-29 | 48,911,400 | 125.46 | 126.47 | 124.48 | 124.53 | 00:00:00 | | 2015-07-07 | 46,716,100 | 125.89 | 126.15 | 123.77 | 125.69 | 00:00:00 | | 2015-07-08 | 60,490,200 | 124.48 | 124.64 | 122.54 | 122.57 | 00:00:00 | | 2015-07-09 | 77,821,600 | 123.85 | 124.06 | 119.22 | 120.07 | 00:00:00 | | 2015-07-10 | 61,194,200 | 121.94 | 123.85 | 121.21 | 123.28 | 00:00:00 | | 2015-07-13 | 37,237,800 | 125.03 | 125.76 | 124.32 | 125.66 | 00:00:00 | | 2015-07-20 | 54,159,800 | 130.97 | 132.97 | 130.70 | 132.07 | 00:00:00 | | 2015-07-28 | 33,448,900 | 123.38 | 123.91 | 122.55 | 123.38 | 00:00:00 | | 2015-07-29 | 35,914,200 | 123.15 | 123.50 | 122.27 | 122.99 | 00:00:00 | | 2015-08-06 | 52,903,000 | 115.97 | 116.50 | 114.12 | 115.13 | 00:00:00 | | 2015-08-07 | 38,421,400 | 114.58 | 116.25 | 114.50 | 115.52 | 00:00:00 | | 2015-08-14 | 42,693,200 | 114.32 | 116.31 | 114.01 | 115.96 | 00:00:00 | | 2015-08-20 | 67,765,500 | 114.08 | 114.35 | 111.63 | 112.65 | 00:00:00 | | 2015-08-21 | 126,289,200 | 110.43 | 111.90 | 105.65 | 105.76 | 00:00:00 | | 2015-08-27 | 83,265,100 | 112.23 | 113.24 | 110.02 | 112.92 | 00:00:00 | | 2015-08-28 | 52,896,400 | 112.17 | 113.31 | 111.54 | 113.29 | 00:00:00 | | 2015-09-03 | 52,906,400 | 112.49 | 112.78 | 110.04 | 110.37 | 00:00:00 | | 2015-09-04 | 49,963,900 | 108.97 | 110.45 | 108.51 | 109.27 | 00:00:00 | | 2015-09-08 | 54,114,200 | 111.75 | 112.56 | 110.32 | 112.31 | 00:00:00 | | 2015-09-09 | 84,344,400 | 113.76 | 114.02 | 109.77 | 110.15 | 00:00:00 | | 2015-09-10 | 62,675,200 | 110.27 | 113.28 | 109.90 | 112.57 | 00:00:00 | | 2015-09-11 | 49,441,800 | 111.79 | 114.21 | 111.76 | 114.21 | 00:00:00 | | 2015-09-14 | 58,201,900 | 116.58 | 116.89 | 114.86 | 115.31 | 00:00:00 | | 2015-09-15 | 43,004,100 | 115.93 | 116.53 | 114.42 | 116.28 | 00:00:00 | | 2015-09-16 | 36,910,000 | 116.25 | 116.54 | 115.44 | 116.41 | 00:00:00 | | 2015-09-21 | 46,554,300 | 113.67 | 115.37 | 113.66 | 115.21 | 00:00:00 | | 2015-09-22 | 49,809,000 | 113.38 | 114.18 | 112.52 | 113.40 | 00:00:00 | | 2015-09-23 | 35,645,700 | 113.63 | 114.72 | 113.30 | 114.32 | 00:00:00 | | 2015-09-24 | 49,810,600 | 113.25 | 115.50 | 112.37 | 115.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
