TR4DER - Apple Inc. [AAPL] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-09-24	49,810,600	113.25	115.50	112.37	115.00	00:00:00
2015-09-29	73,135,900	112.83	113.51	107.86	109.06	00:00:00
2015-09-30	66,105,000	110.17	111.54	108.73	110.30	00:00:00
2015-10-01	63,748,000	109.07	109.62	107.31	109.58	00:00:00
2015-10-02	57,560,400	108.01	111.01	107.55	110.38	00:00:00
2015-10-08	61,698,500	110.19	110.19	108.21	109.50	00:00:00
2015-10-09	52,533,800	110.00	112.28	109.49	112.12	00:00:00
2015-10-12	30,114,400	112.73	112.75	111.44	111.60	00:00:00
2015-10-13	32,424,000	110.82	112.45	110.68	111.79	00:00:00
2015-10-14	44,325,600	111.29	111.52	109.56	110.21	00:00:00
2015-10-15	37,341,000	110.93	112.10	110.49	111.86	00:00:00
2015-10-16	38,236,300	111.78	112.00	110.53	111.04	00:00:00
2015-10-19	29,606,100	110.80	111.75	110.11	111.73	00:00:00
2015-10-20	48,778,800	111.34	114.17	110.82	113.77	00:00:00
2015-10-21	41,795,200	114.00	115.58	113.70	113.76	00:00:00
2015-10-26	66,019,500	118.08	118.13	114.92	115.28	00:00:00
2015-10-27	57,953,600	115.40	116.54	113.99	114.55	00:00:00
2015-10-28	85,023,300	116.93	119.30	116.06	119.27	00:00:00
2015-10-29	50,240,800	118.70	120.69	118.27	120.53	00:00:00
2015-10-30	48,812,000	120.99	121.22	119.45	119.50	00:00:00
2015-11-10	58,635,100	116.90	118.07	116.06	116.77	00:00:00
2015-11-13	45,164,100	115.20	115.57	112.27	112.34	00:00:00
2015-11-16	37,651,000	111.38	114.24	111.00	114.18	00:00:00
2015-11-19	42,908,200	117.64	119.75	116.76	118.78	00:00:00
2015-11-20	34,103,500	119.20	119.92	118.85	119.30	00:00:00
2015-11-23	32,266,700	119.27	119.73	117.34	117.75	00:00:00
2015-12-01	34,701,000	118.75	118.81	116.86	117.34	00:00:00
2015-12-02	33,199,000	117.34	118.11	116.08	116.28	00:00:00
2015-12-07	31,991,200	118.98	119.86	117.81	118.28	00:00:00
2015-12-08	34,254,500	117.52	118.60	116.86	118.23	00:00:00
2015-12-09	45,017,700	117.64	117.69	115.08	115.62	00:00:00
2015-12-10	29,104,200	116.04	116.94	115.51	116.17	00:00:00
2015-12-11	46,640,500	115.19	115.39	112.85	113.18	00:00:00
2015-12-21	43,690,600	107.28	107.37	105.57	107.33	00:00:00
2015-12-29	30,848,500	106.96	109.43	106.86	108.74	00:00:00
2015-12-30	25,110,600	108.58	108.70	107.18	107.32	00:00:00
2016-01-04	67,281,200	102.61	105.37	102.00	105.35	00:00:00
2016-01-05	55,252,000	105.75	105.85	102.41	102.71	00:00:00
2016-01-06	68,190,100	100.56	102.37	99.87	100.70	00:00:00
2016-01-11	49,568,300	98.97	99.06	97.34	98.53	00:00:00
2016-01-12	48,849,400	100.55	100.69	98.84	99.96	00:00:00
2016-01-13	61,745,000	100.32	101.19	97.30	97.39	00:00:00
2016-01-14	62,424,200	97.96	100.48	95.74	99.52	00:00:00
2016-01-15	79,010,000	96.20	97.71	95.36	97.13	00:00:00
2016-01-20	72,008,300	95.10	98.19	93.42	96.79	00:00:00
2016-01-21	52,054,500	97.06	97.88	94.94	96.30	00:00:00
2016-01-22	65,562,800	98.63	101.46	98.37	101.42	00:00:00
2016-01-25	51,196,500	101.52	101.53	99.21	99.44	00:00:00
2016-02-01	40,571,600	96.47	96.71	95.40	96.43	00:00:00
2016-02-02	37,081,200	95.42	96.04	94.28	94.48	00:00:00
2016-02-03	45,366,700	95.00	96.84	94.08	96.35	00:00:00
2016-02-08	53,852,300	93.13	95.70	93.04	95.01	00:00:00
2016-02-11	49,686,200	93.79	94.72	92.59	93.70	00:00:00
2016-02-12	40,121,700	94.19	94.50	93.01	93.99	00:00:00
2016-02-16	47,490,700	95.02	96.85	94.61	96.64	00:00:00
2016-02-17	44,390,200	96.67	98.21	96.15	98.12	00:00:00
2016-02-18	38,494,400	98.84	98.89	96.09	96.26	00:00:00
2016-03-01	50,153,900	97.65	100.77	97.42	100.53	00:00:00
2016-03-02	33,084,900	100.51	100.89	99.64	100.75	00:00:00
2016-03-08	31,274,200	100.78	101.76	100.40	101.03	00:00:00
2016-03-09	27,130,700	101.31	101.58	100.27	101.12	00:00:00
2016-03-17	34,244,600	105.52	106.47	104.96	105.80	00:00:00
2016-03-18	43,402,300	106.34	106.50	105.19	105.92	00:00:00
2016-03-22	32,232,600	105.25	107.29	105.21	106.72	00:00:00
2016-03-23	25,452,600	106.48	107.07	105.90	106.13	00:00:00
2016-03-28	19,303,600	106.00	106.19	105.06	105.19	00:00:00
2016-03-29	30,774,100	104.89	107.79	104.88	107.68	00:00:00
2016-03-30	45,159,900	108.65	110.42	108.60	109.56	00:00:00
2016-03-31	25,685,700	109.72	109.90	108.88	108.99	00:00:00
2016-04-01	25,626,200	108.78	110.00	108.20	109.99	00:00:00
2016-04-04	37,333,500	110.42	112.19	110.27	111.12	00:00:00
2016-04-05	26,495,300	109.51	110.73	109.42	109.81	00:00:00
2016-04-06	26,047,800	110.23	110.98	109.20	110.96	00:00:00
2016-04-08	23,514,500	108.91	109.77	108.17	108.66	00:00:00
2016-04-14	25,337,400	111.62	112.39	111.33	112.10	00:00:00
2016-04-15	46,418,500	112.11	112.30	109.73	109.85	00:00:00
2016-04-18	60,834,000	108.89	108.95	106.94	107.48	00:00:00
2016-04-21	31,356,400	106.93	106.93	105.52	105.97	00:00:00
2016-04-22	33,477,100	105.01	106.48	104.62	105.68	00:00:00
2016-04-25	27,951,000	105.00	105.65	104.51	105.08	00:00:00
2016-04-26	40,287,500	103.91	105.30	103.91	104.35	00:00:00
2016-04-27	113,538,400	96.00	98.71	95.68	97.82	00:00:00
2016-05-05	35,890,500	94.00	94.07	92.68	93.24	00:00:00
2016-05-06	43,458,200	93.37	93.45	91.85	92.72	00:00:00
2016-05-16	61,140,600	92.39	94.39	91.65	93.88	00:00:00
2016-05-17	46,507,400	94.55	94.70	93.01	93.49	00:00:00
2016-05-18	41,923,100	94.16	95.21	93.89	94.56	00:00:00
2016-05-23	37,860,500	95.87	97.19	95.67	96.43	00:00:00
2016-05-26	56,093,400	99.68	100.73	98.64	100.41	00:00:00
2016-05-27	36,229,500	99.44	100.47	99.25	100.35	00:00:00
2016-06-06	23,242,200	97.99	101.89	97.55	98.63	00:00:00
2016-06-07	22,366,400	99.25	99.87	98.96	99.03	00:00:00
2016-06-08	20,812,700	99.02	99.56	98.68	98.94	00:00:00
2016-06-09	26,419,600	98.50	99.99	98.46	99.65	00:00:00
2016-06-10	31,462,100	98.53	99.35	98.48	98.83	00:00:00
2016-06-14	31,870,300	97.32	98.48	96.75	97.46	00:00:00
2016-06-15	29,254,300	97.82	98.41	97.03	97.14	00:00:00
2016-06-16	31,236,300	96.45	97.75	96.07	97.55	00:00:00
2016-06-20	33,942,300	96.00	96.57	95.03	95.10	00:00:00
2016-06-27	45,489,600	93.00	93.05	91.50	92.04	00:00:00
2016-06-28	39,311,500	92.90	93.66	92.14	93.59	00:00:00
2016-06-29	36,427,800	93.97	94.55	93.63	94.40	00:00:00
2016-07-05	27,257,000	95.39	95.40	94.46	95.04	00:00:00
2016-07-06	30,770,700	94.60	95.66	94.37	95.53	00:00:00
2016-07-07	24,280,900	95.70	96.50	95.62	95.94	00:00:00
2016-07-08	28,855,800	96.49	96.89	96.05	96.68	00:00:00
2016-07-18	36,439,900	98.70	100.13	98.60	99.83	00:00:00
2016-07-19	23,703,900	99.56	100.00	99.34	99.87	00:00:00
2016-07-20	26,092,900	100.00	100.46	99.74	99.96	00:00:00
2016-07-26	42,342,400	96.82	97.97	96.42	96.67	00:00:00
2016-07-27	90,898,300	104.27	104.35	102.75	102.95	00:00:00
2016-07-28	38,406,300	102.83	104.45	102.82	104.34	00:00:00
2016-07-29	27,506,800	104.19	104.55	103.68	104.21	00:00:00
2016-08-02	33,089,600	106.05	106.07	104.00	104.48	00:00:00
2016-08-03	28,962,700	104.81	105.84	104.77	105.79	00:00:00
2016-08-12	18,612,300	107.78	108.44	107.78	108.18	00:00:00
2016-08-22	25,297,700	108.86	109.10	107.85	108.51	00:00:00
2016-09-06	26,597,600	107.90	108.30	107.51	107.70	00:00:00
2016-09-07	42,364,300	107.83	108.76	107.07	108.36	00:00:00
2016-09-08	52,590,800	107.25	107.27	105.24	105.52	00:00:00
2016-09-09	45,973,100	104.64	105.72	103.13	103.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>