Bookmark and Share

Last Minute: "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    "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    "Girl, bus driver dead after school bus crash in Meigs County - WSMV Nashville" Wed, 28 Oct 2020 03:01:56 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    "Judge rejects Justice Department's attempt to shield Trump from defamation lawsuit - CBS News" Tue, 27 Oct 2020 16:12:00 GMT   "Build your own US election result: plot a win for Biden or Trump - The Guardian" Wed, 28 Oct 2020 09:19:00 GMT    "House Democrats Hope To Expand Their Majority - NPR" Wed, 28 Oct 2020 09:00:26 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    "Tucker exclusive: Tony Bobulinski, ex-Hunter Biden associate, speaks out on Joe Biden - Fox News" Wed, 28 Oct 2020 01:40:27 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      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
2015-09-2449,810,600113.25115.50112.37115.0000:00:00
2015-09-2973,135,900112.83113.51107.86109.0600:00:00
2015-09-3066,105,000110.17111.54108.73110.3000:00:00
2015-10-0163,748,000109.07109.62107.31109.5800:00:00
2015-10-0257,560,400108.01111.01107.55110.3800:00:00
2015-10-0861,698,500110.19110.19108.21109.5000:00:00
2015-10-0952,533,800110.00112.28109.49112.1200:00:00
2015-10-1230,114,400112.73112.75111.44111.6000:00:00
2015-10-1332,424,000110.82112.45110.68111.7900:00:00
2015-10-1444,325,600111.29111.52109.56110.2100:00:00
2015-10-1537,341,000110.93112.10110.49111.8600:00:00
2015-10-1638,236,300111.78112.00110.53111.0400:00:00
2015-10-1929,606,100110.80111.75110.11111.7300:00:00
2015-10-2048,778,800111.34114.17110.82113.7700:00:00
2015-10-2141,795,200114.00115.58113.70113.7600:00:00
2015-10-2666,019,500118.08118.13114.92115.2800:00:00
2015-10-2757,953,600115.40116.54113.99114.5500:00:00
2015-10-2885,023,300116.93119.30116.06119.2700:00:00
2015-10-2950,240,800118.70120.69118.27120.5300:00:00
2015-10-3048,812,000120.99121.22119.45119.5000:00:00
2015-11-1058,635,100116.90118.07116.06116.7700:00:00
2015-11-1345,164,100115.20115.57112.27112.3400:00:00
2015-11-1637,651,000111.38114.24111.00114.1800:00:00
2015-11-1942,908,200117.64119.75116.76118.7800:00:00
2015-11-2034,103,500119.20119.92118.85119.3000:00:00
2015-11-2332,266,700119.27119.73117.34117.7500:00:00
2015-12-0134,701,000118.75118.81116.86117.3400:00:00
2015-12-0233,199,000117.34118.11116.08116.2800:00:00
2015-12-0731,991,200118.98119.86117.81118.2800:00:00
2015-12-0834,254,500117.52118.60116.86118.2300:00:00
2015-12-0945,017,700117.64117.69115.08115.6200:00:00
2015-12-1029,104,200116.04116.94115.51116.1700:00:00
2015-12-1146,640,500115.19115.39112.85113.1800:00:00
2015-12-2143,690,600107.28107.37105.57107.3300:00:00
2015-12-2930,848,500106.96109.43106.86108.7400:00:00
2015-12-3025,110,600108.58108.70107.18107.3200:00:00
2016-01-0467,281,200102.61105.37102.00105.3500:00:00
2016-01-0555,252,000105.75105.85102.41102.7100:00:00
2016-01-0668,190,100100.56102.3799.87100.7000:00:00
2016-01-1149,568,30098.9799.0697.3498.5300:00:00
2016-01-1248,849,400100.55100.6998.8499.9600:00:00
2016-01-1361,745,000100.32101.1997.3097.3900:00:00
2016-01-1462,424,20097.96100.4895.7499.5200:00:00
2016-01-1579,010,00096.2097.7195.3697.1300:00:00
2016-01-2072,008,30095.1098.1993.4296.7900:00:00
2016-01-2152,054,50097.0697.8894.9496.3000:00:00
2016-01-2265,562,80098.63101.4698.37101.4200:00:00
2016-01-2551,196,500101.52101.5399.2199.4400:00:00
2016-02-0140,571,60096.4796.7195.4096.4300:00:00
2016-02-0237,081,20095.4296.0494.2894.4800:00:00
2016-02-0345,366,70095.0096.8494.0896.3500:00:00
2016-02-0853,852,30093.1395.7093.0495.0100:00:00
2016-02-1149,686,20093.7994.7292.5993.7000:00:00
2016-02-1240,121,70094.1994.5093.0193.9900:00:00
2016-02-1647,490,70095.0296.8594.6196.6400:00:00
2016-02-1744,390,20096.6798.2196.1598.1200:00:00
2016-02-1838,494,40098.8498.8996.0996.2600:00:00
2016-03-0150,153,90097.65100.7797.42100.5300:00:00
2016-03-0233,084,900100.51100.8999.64100.7500:00:00
2016-03-0831,274,200100.78101.76100.40101.0300:00:00
2016-03-0927,130,700101.31101.58100.27101.1200:00:00
2016-03-1734,244,600105.52106.47104.96105.8000:00:00
2016-03-1843,402,300106.34106.50105.19105.9200:00:00
2016-03-2232,232,600105.25107.29105.21106.7200:00:00
2016-03-2325,452,600106.48107.07105.90106.1300:00:00
2016-03-2819,303,600106.00106.19105.06105.1900:00:00
2016-03-2930,774,100104.89107.79104.88107.6800:00:00
2016-03-3045,159,900108.65110.42108.60109.5600:00:00
2016-03-3125,685,700109.72109.90108.88108.9900:00:00
2016-04-0125,626,200108.78110.00108.20109.9900:00:00
2016-04-0437,333,500110.42112.19110.27111.1200:00:00
2016-04-0526,495,300109.51110.73109.42109.8100:00:00
2016-04-0626,047,800110.23110.98109.20110.9600:00:00
2016-04-0823,514,500108.91109.77108.17108.6600:00:00
2016-04-1425,337,400111.62112.39111.33112.1000:00:00
2016-04-1546,418,500112.11112.30109.73109.8500:00:00
2016-04-1860,834,000108.89108.95106.94107.4800:00:00
2016-04-2131,356,400106.93106.93105.52105.9700:00:00
2016-04-2233,477,100105.01106.48104.62105.6800:00:00
2016-04-2527,951,000105.00105.65104.51105.0800:00:00
2016-04-2640,287,500103.91105.30103.91104.3500:00:00
2016-04-27113,538,40096.0098.7195.6897.8200:00:00
2016-05-0535,890,50094.0094.0792.6893.2400:00:00
2016-05-0643,458,20093.3793.4591.8592.7200:00:00
2016-05-1661,140,60092.3994.3991.6593.8800:00:00
2016-05-1746,507,40094.5594.7093.0193.4900:00:00
2016-05-1841,923,10094.1695.2193.8994.5600:00:00
2016-05-2337,860,50095.8797.1995.6796.4300:00:00
2016-05-2656,093,40099.68100.7398.64100.4100:00:00
2016-05-2736,229,50099.44100.4799.25100.3500:00:00
2016-06-0623,242,20097.99101.8997.5598.6300:00:00
2016-06-0722,366,40099.2599.8798.9699.0300:00:00
2016-06-0820,812,70099.0299.5698.6898.9400:00:00
2016-06-0926,419,60098.5099.9998.4699.6500:00:00
2016-06-1031,462,10098.5399.3598.4898.8300:00:00
2016-06-1431,870,30097.3298.4896.7597.4600:00:00
2016-06-1529,254,30097.8298.4197.0397.1400:00:00
2016-06-1631,236,30096.4597.7596.0797.5500:00:00
2016-06-2033,942,30096.0096.5795.0395.1000:00:00
2016-06-2745,489,60093.0093.0591.5092.0400:00:00
2016-06-2839,311,50092.9093.6692.1493.5900:00:00
2016-06-2936,427,80093.9794.5593.6394.4000:00:00
2016-07-0527,257,00095.3995.4094.4695.0400:00:00
2016-07-0630,770,70094.6095.6694.3795.5300:00:00
2016-07-0724,280,90095.7096.5095.6295.9400:00:00
2016-07-0828,855,80096.4996.8996.0596.6800:00:00
2016-07-1836,439,90098.70100.1398.6099.8300:00:00
2016-07-1923,703,90099.56100.0099.3499.8700:00:00
2016-07-2026,092,900100.00100.4699.7499.9600:00:00
2016-07-2642,342,40096.8297.9796.4296.6700:00:00
2016-07-2790,898,300104.27104.35102.75102.9500:00:00
2016-07-2838,406,300102.83104.45102.82104.3400:00:00
2016-07-2927,506,800104.19104.55103.68104.2100:00:00
2016-08-0233,089,600106.05106.07104.00104.4800:00:00
2016-08-0328,962,700104.81105.84104.77105.7900:00:00
2016-08-1218,612,300107.78108.44107.78108.1800:00:00
2016-08-2225,297,700108.86109.10107.85108.5100:00:00
2016-09-0626,597,600107.90108.30107.51107.7000:00:00
2016-09-0742,364,300107.83108.76107.07108.3600:00:00
2016-09-0852,590,800107.25107.27105.24105.5200:00:00
2016-09-0945,973,100104.64105.72103.13103.1300:00:00
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