Bookmark and Share

Last Minute: "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   "Melania Trump focuses on Covid and slams Democrats for politicizing pandemic in campaign speech - CNN" Tue, 27 Oct 2020 22:42:16 GMT    "Zeta Triggers Hurricane Warning For New Orleans As Gulf Coast Awaits Storm - NPR" Tue, 27 Oct 2020 19:30:12 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    "E. Jean Carroll Suit Against Trump To Proceed After Judge Rules Against DOJ - NPR" Tue, 27 Oct 2020 16:49:00 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    "South Dakota and North Dakota?s huge Covid-19 outbreaks, explained - Vox.com" Tue, 27 Oct 2020 18:10:00 GMT    "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    "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      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
2014-08-2540,144,700101.79102.17101.28101.5400:00:00
2014-08-2633,119,800101.42101.50100.86100.8900:00:00
2014-08-2746,827,400101.02102.57100.70102.1300:00:00
2014-09-03125,233,100103.10103.2098.5898.9400:00:00
2014-09-0485,594,80098.85100.0997.7998.1200:00:00
2014-09-0558,353,20098.8099.3998.3198.9700:00:00
2014-09-0846,277,80099.3099.3198.0598.3600:00:00
2014-09-09189,560,60099.08103.0896.1497.9900:00:00
2014-09-10100,741,90098.01101.1197.76101.0000:00:00
2014-09-1162,353,100100.41101.4499.62101.4300:00:00
2014-09-1262,626,100101.21102.19101.08101.6600:00:00
2014-09-1561,216,500102.81103.05101.44101.6300:00:00
2014-09-2252,722,000101.80102.14100.58101.0600:00:00
2014-09-2363,347,200100.60102.94100.54102.6400:00:00
2014-09-2460,049,400102.16102.85101.20101.7500:00:00
2014-09-2599,902,100100.51100.7197.7297.8700:00:00
2014-09-2662,286,10098.53100.7598.40100.7500:00:00
2014-09-2949,579,40098.65100.4498.63100.1100:00:00
2014-10-0742,068,20099.43100.1298.7398.7500:00:00
2014-10-0857,364,80098.76101.1198.31100.8000:00:00
2014-10-0977,312,200101.54102.38100.61101.0200:00:00
2014-10-1066,270,200100.69102.03100.30100.7300:00:00
2014-10-1353,485,500101.33101.7899.8199.8100:00:00
2014-10-1672,110,70095.5597.7295.4196.2600:00:00
2014-10-1768,032,20097.5099.0096.8197.6700:00:00
2014-10-2077,041,90098.3299.9698.2299.7600:00:00
2014-10-2268,159,000102.84104.11102.60102.9900:00:00
2014-10-2371,002,900104.08105.05103.63104.8300:00:00
2014-10-2446,981,700105.18105.49104.53105.2200:00:00
2014-10-2734,132,600104.85105.48104.70105.1100:00:00
2014-10-2847,939,900105.40106.74105.35106.7400:00:00
2014-10-2952,586,100106.65107.37106.36107.3400:00:00
2014-10-3040,589,700106.96107.35105.90106.9800:00:00
2014-10-3144,571,200108.01108.04107.21108.0000:00:00
2014-11-0634,968,500108.60108.79107.80108.7000:00:00
2014-11-0733,667,400108.75109.32108.55109.0100:00:00
2014-11-2446,909,900116.85118.77116.62118.6300:00:00
2014-11-2568,840,400119.07119.75117.45117.6000:00:00
2014-11-2640,768,300117.94119.10117.83119.0000:00:00
2014-12-0183,454,000118.81119.25111.27115.0700:00:00
2014-12-1255,581,900110.46111.87109.58109.7300:00:00
2014-12-1566,983,800110.70111.60106.35108.2300:00:00
2014-12-2927,411,300113.79114.77113.70113.9100:00:00
2014-12-3029,881,500113.64113.92112.11112.5200:00:00
2014-12-3141,128,100112.82113.13110.21110.3800:00:00
2015-01-0859,364,500109.23112.15108.70111.8900:00:00
2015-01-0953,645,500112.67113.25110.21112.0100:00:00
2015-01-2148,575,900108.95111.06108.27109.5500:00:00
2015-01-2253,570,700110.26112.47109.72112.4000:00:00
2015-01-2346,051,200112.30113.75111.53112.9800:00:00
2015-02-0351,915,700118.50119.09117.61118.6500:00:00
2015-02-0469,841,700118.50120.51118.31119.5600:00:00
2015-02-0542,246,200120.02120.23119.25119.9400:00:00
2015-02-0643,372,000120.02120.25118.45118.9300:00:00
2015-02-0937,825,600118.55119.84118.43119.7200:00:00
2015-02-1273,418,200126.06127.48125.57126.4600:00:00
2015-02-1353,707,500127.28127.28125.65127.0800:00:00
2015-02-1762,972,700127.49128.88126.92127.8300:00:00
2015-02-2048,521,200128.62129.50128.05129.5000:00:00
2015-02-2469,228,100132.94133.60131.17132.1700:00:00
2015-02-2573,855,500131.56131.60128.15128.7900:00:00
2015-03-0247,949,900129.25130.28128.30129.0900:00:00
2015-03-0337,816,300128.96129.52128.09129.3600:00:00
2015-03-0430,977,700129.10129.56128.32128.5400:00:00
2015-03-1248,145,700122.31124.90121.63124.4500:00:00
2015-03-1351,675,300124.40125.40122.58123.5900:00:00
2015-03-1945,611,100128.75129.25127.40127.5000:00:00
2015-03-2067,941,100128.25128.40125.16125.9000:00:00
2015-03-3046,906,700124.05126.40124.00126.3700:00:00
2015-03-3141,852,400126.09126.49124.36124.4300:00:00
2015-04-0140,359,200124.82125.12123.10124.2500:00:00
2015-04-0232,120,700125.03125.56124.19125.3200:00:00
2015-04-1425,325,100127.00127.29125.91126.3000:00:00
2015-04-1528,848,900126.41127.13126.01126.7800:00:00
2015-04-1627,895,300126.28127.10126.11126.1700:00:00
2015-04-1751,323,900125.55126.14124.46124.7500:00:00
2015-04-2046,934,400125.57128.12125.17127.6000:00:00
2015-04-2784,783,100132.31133.13131.15132.6500:00:00
2015-05-0157,195,000126.10130.13125.30128.9500:00:00
2015-05-1141,843,600127.39127.56125.63126.3200:00:00
2015-05-1247,109,200125.60126.88124.82125.8700:00:00
2015-05-1334,322,000126.15127.19125.87126.0100:00:00
2015-05-1444,487,500127.41128.95127.16128.9500:00:00
2015-05-1537,921,200129.07129.49128.21128.7700:00:00
2015-05-1850,176,600128.38130.72128.36130.1900:00:00
2015-05-2670,193,700132.60132.91129.12129.6200:00:00
2015-06-0438,229,300129.58130.58128.91129.3600:00:00
2015-06-0535,314,200129.50129.69128.36128.6500:00:00
2015-06-1135,260,400129.18130.18128.48128.5900:00:00
2015-06-1236,754,200128.19128.33127.11127.1700:00:00
2015-06-2531,816,700128.86129.20127.50127.5000:00:00
2015-06-2642,111,000127.67127.99126.51126.7500:00:00
2015-06-2948,911,400125.46126.47124.48124.5300:00:00
2015-07-0746,716,100125.89126.15123.77125.6900:00:00
2015-07-0860,490,200124.48124.64122.54122.5700:00:00
2015-07-0977,821,600123.85124.06119.22120.0700:00:00
2015-07-1061,194,200121.94123.85121.21123.2800:00:00
2015-07-1337,237,800125.03125.76124.32125.6600:00:00
2015-07-2054,159,800130.97132.97130.70132.0700:00:00
2015-07-2833,448,900123.38123.91122.55123.3800:00:00
2015-07-2935,914,200123.15123.50122.27122.9900:00:00
2015-08-0652,903,000115.97116.50114.12115.1300:00:00
2015-08-0738,421,400114.58116.25114.50115.5200:00:00
2015-08-1442,693,200114.32116.31114.01115.9600:00:00
2015-08-2067,765,500114.08114.35111.63112.6500:00:00
2015-08-21126,289,200110.43111.90105.65105.7600:00:00
2015-08-2783,265,100112.23113.24110.02112.9200:00:00
2015-08-2852,896,400112.17113.31111.54113.2900:00:00
2015-09-0352,906,400112.49112.78110.04110.3700:00:00
2015-09-0449,963,900108.97110.45108.51109.2700:00:00
2015-09-0854,114,200111.75112.56110.32112.3100:00:00
2015-09-0984,344,400113.76114.02109.77110.1500:00:00
2015-09-1062,675,200110.27113.28109.90112.5700:00:00
2015-09-1149,441,800111.79114.21111.76114.2100:00:00
2015-09-1458,201,900116.58116.89114.86115.3100:00:00
2015-09-1543,004,100115.93116.53114.42116.2800:00:00
2015-09-1636,910,000116.25116.54115.44116.4100:00:00
2015-09-2146,554,300113.67115.37113.66115.2100:00:00
2015-09-2249,809,000113.38114.18112.52113.4000:00:00
2015-09-2335,645,700113.63114.72113.30114.3200:00:00
2015-09-2449,810,600113.25115.50112.37115.0000:00:00
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