Bookmark and Share

Last Minute: "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   "Melania Trump focuses on Covid and slams Democrats for politicizing pandemic in campaign speech - CNN" Tue, 27 Oct 2020 22:42:16 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    "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    "E. Jean Carroll Suit Against Trump To Proceed After Judge Rules Against DOJ - NPR" Tue, 27 Oct 2020 16:49:00 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    "NY coronavirus quarantine list update: Another border state qualifies, but not added - syracuse.com" Tue, 27 Oct 2020 21:53:00 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    "Zeta Triggers Hurricane Warning For New Orleans As Gulf Coast Awaits Storm - NPR" Tue, 27 Oct 2020 19:30:12 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
2016-09-0945,973,100104.64105.72103.13103.1300:00:00
2016-09-1244,802,300102.65105.72102.53105.4400:00:00
2016-09-1589,983,600113.86115.73113.49115.5700:00:00
2016-09-1679,677,200115.12116.13114.04114.9200:00:00
2016-09-2034,514,300113.05114.12112.51113.5700:00:00
2016-09-2134,686,700113.85113.99112.44113.5500:00:00
2016-09-2231,074,000114.35114.94114.00114.6200:00:00
2016-09-2352,325,900114.42114.79111.55112.7100:00:00
2016-09-2629,487,000111.64113.39111.55112.8800:00:00
2016-09-2724,607,400113.00113.18112.34113.0900:00:00
2016-09-2829,601,800113.69114.64113.43113.9500:00:00
2016-10-1035,826,200115.02116.75114.72116.0500:00:00
2016-10-1335,192,400116.79117.44115.72116.9800:00:00
2016-10-1435,539,200117.88118.17117.13117.6300:00:00
2016-10-1723,508,000117.33117.84116.78117.5500:00:00
2016-10-2423,311,700117.10117.74117.00117.6500:00:00
2016-10-2548,129,000117.95118.36117.31118.2500:00:00
2016-10-2665,801,400114.31115.70113.31115.5900:00:00
2016-10-2836,670,400113.87115.21113.45113.7200:00:00
2016-11-0143,825,800113.46113.77110.53111.4900:00:00
2016-11-0228,094,600111.40112.35111.23111.5900:00:00
2016-11-0732,560,000110.08110.51109.46110.4100:00:00
2016-11-0824,054,500110.31111.72109.70111.0600:00:00
2016-11-0958,430,900109.88111.32108.05110.8800:00:00
2016-11-1057,123,700111.09111.09105.83107.7900:00:00
2016-11-1450,872,500107.71107.81104.08105.7100:00:00
2016-11-1658,702,500106.70110.23106.60109.9900:00:00
2016-11-2129,119,100110.12111.99110.01111.7300:00:00
2016-11-2225,922,600111.95112.42111.40111.8000:00:00
2016-11-2327,387,900111.36111.51110.33111.2300:00:00
2016-12-0934,274,100112.31114.70112.31113.9500:00:00
2016-12-2020,905,800116.74117.50116.68116.9500:00:00
2016-12-2124,216,900116.80117.40116.78117.0600:00:00
2016-12-2718,071,900116.52117.80116.49117.2600:00:00
2017-01-0631,577,900116.78118.16116.47117.9100:00:00
2017-01-1024,420,800118.77119.38118.30119.1100:00:00
2017-01-1127,418,600118.74119.93118.60119.7500:00:00
2017-01-1227,002,400118.90119.30118.21119.2500:00:00
2017-01-1734,078,600118.34120.24118.22120.0000:00:00
2017-01-2029,479,900120.45120.45119.73120.0000:00:00
2017-01-2321,131,400120.00120.81119.77120.0800:00:00
2017-01-2423,150,200119.55120.10119.50119.9700:00:00
2017-01-2532,377,600120.42122.10120.28121.8800:00:00
2017-01-3030,278,800120.93121.63120.66121.6300:00:00
2017-01-3141,610,600121.15121.39120.62121.3500:00:00
2017-02-01111,658,100127.03130.49127.01128.7500:00:00
2017-02-0626,625,000129.13130.50128.90130.2900:00:00
2017-02-0738,075,200130.54132.09130.45131.5300:00:00
2017-02-0823,004,100131.35132.22131.22132.0400:00:00
2017-02-0927,991,000131.65132.45131.12132.4200:00:00
2017-02-1019,764,500132.46132.94132.05132.1200:00:00
2017-02-2220,745,300136.43137.12136.11137.1100:00:00
2017-02-2320,704,100137.38137.48136.30136.5300:00:00
2017-02-2421,690,900135.91136.66135.28136.6600:00:00
2017-02-2720,196,400137.14137.44136.28136.9300:00:00
2017-02-2823,403,500137.08137.44136.70136.9900:00:00
2017-03-0136,272,400137.89140.15137.60139.7900:00:00
2017-03-0621,155,300139.37139.77138.60139.3400:00:00
2017-03-0717,267,500139.06139.98138.79139.5200:00:00
2017-03-0818,681,800138.95139.80138.82139.0000:00:00
2017-03-1415,189,700139.30139.65138.84138.9900:00:00
2017-03-1525,566,800139.41140.75139.03140.4600:00:00
2017-03-1619,132,500140.72141.02140.26140.6900:00:00
2017-03-1743,597,400141.00141.00139.89139.9900:00:00
2017-03-2020,213,100140.40141.50140.23141.4600:00:00
2017-03-2139,116,800142.11142.80139.73139.8400:00:00
2017-03-2225,787,600139.85141.60139.76141.4200:00:00
2017-03-2320,285,700141.26141.58140.61140.9200:00:00
2017-03-2422,025,300141.50141.74140.35140.6400:00:00
2017-03-2723,493,200139.39141.22138.62140.8800:00:00
2017-03-3021,179,100144.19144.50143.50143.9300:00:00
2017-03-3119,534,100143.72144.27143.01143.6600:00:00
2017-04-0419,765,700143.25144.89143.17144.7700:00:00
2017-04-0527,481,500144.22145.46143.81144.0200:00:00
2017-04-0621,118,000144.29144.52143.45143.6600:00:00
2017-04-1018,473,000143.60143.88142.90143.1700:00:00
2017-04-1130,275,300142.94143.35140.06141.6300:00:00
2017-04-1220,238,900141.60142.15141.01141.8000:00:00
2017-04-1917,271,300141.88142.00140.45140.6800:00:00
2017-04-2023,251,100141.22142.92141.16142.4400:00:00
2017-04-2417,099,200143.50143.95143.18143.6400:00:00
2017-04-2518,290,300143.91144.90143.87144.5300:00:00
2017-04-2820,763,500144.09144.30143.27143.6500:00:00
2017-05-0133,424,500145.10147.20144.96146.5800:00:00
2017-05-0240,290,100147.54148.09146.84147.5100:00:00
2017-05-0345,404,200145.59147.49144.27147.0600:00:00
2017-05-0848,427,600149.03153.70149.03153.0100:00:00
2017-05-0935,942,435153.87154.88153.45153.9900:00:00
2017-05-1025,670,456153.63153.94152.11153.2600:00:00
2017-05-1125,596,687152.45154.07152.31153.9500:00:00
2017-05-1232,221,756154.70156.42154.67156.1000:00:00
2017-05-1525,700,983156.01156.65155.05155.7000:00:00
2017-05-1619,904,679155.94156.06154.72155.4700:00:00
2017-05-1749,482,818153.60154.57149.71150.2500:00:00
2017-05-1833,159,664151.27153.34151.13152.5400:00:00
2017-05-1926,733,798153.38153.98152.63153.0600:00:00
2017-05-2222,340,069154.00154.58152.91153.9900:00:00
2017-05-2319,430,358154.90154.90153.31153.8000:00:00
2017-05-2419,118,319153.84154.17152.67153.3400:00:00
2017-05-2519,044,463153.73154.35153.03153.8700:00:00
2017-05-2621,632,202154.00154.24153.31153.6100:00:00
2017-05-3020,034,934153.42154.43153.33153.6700:00:00
2017-05-3123,162,873153.97154.17152.38152.7600:00:00
2017-06-0116,180,143153.17153.33152.22153.1800:00:00
2017-06-0227,285,861153.58155.45152.89155.4500:00:00
2017-06-0524,803,858154.34154.45153.46153.9300:00:00
2017-06-0626,249,630153.90155.81153.78154.4500:00:00
2017-06-0720,678,772155.02155.98154.48155.3700:00:00
2017-06-0820,771,367155.25155.54154.40154.9900:00:00
2017-06-09648,827155.19155.19146.02148.9800:00:00
2017-06-1271,563,614145.74146.09142.51145.4200:00:00
2017-06-1333,749,154147.16147.45145.15146.5900:00:00
2017-06-1431,224,203147.50147.50143.84145.1600:00:00
2017-06-1531,348,832143.32144.48142.21144.2900:00:00
2017-06-1649,180,748143.78144.50142.20142.2700:00:00
2017-06-1931,449,132143.66146.74143.66146.3400:00:00
2017-06-2024,572,170146.87146.87144.94145.0100:00:00
2017-06-2121,064,679145.52146.07144.61145.8700:00:00
2017-06-2218,673,365145.77146.70145.12145.6300:00:00
2017-06-2325,997,976145.13147.16145.11146.2800:00:00
2017-06-2625,524,661147.17148.28145.38145.8200:00:00
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