|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-09 | 45,973,100 | 104.64 | 105.72 | 103.13 | 103.13 | 00:00:00 | | 2016-09-12 | 44,802,300 | 102.65 | 105.72 | 102.53 | 105.44 | 00:00:00 | | 2016-09-15 | 89,983,600 | 113.86 | 115.73 | 113.49 | 115.57 | 00:00:00 | | 2016-09-16 | 79,677,200 | 115.12 | 116.13 | 114.04 | 114.92 | 00:00:00 | | 2016-09-20 | 34,514,300 | 113.05 | 114.12 | 112.51 | 113.57 | 00:00:00 | | 2016-09-21 | 34,686,700 | 113.85 | 113.99 | 112.44 | 113.55 | 00:00:00 | | 2016-09-22 | 31,074,000 | 114.35 | 114.94 | 114.00 | 114.62 | 00:00:00 | | 2016-09-23 | 52,325,900 | 114.42 | 114.79 | 111.55 | 112.71 | 00:00:00 | | 2016-09-26 | 29,487,000 | 111.64 | 113.39 | 111.55 | 112.88 | 00:00:00 | | 2016-09-27 | 24,607,400 | 113.00 | 113.18 | 112.34 | 113.09 | 00:00:00 | | 2016-09-28 | 29,601,800 | 113.69 | 114.64 | 113.43 | 113.95 | 00:00:00 | | 2016-10-10 | 35,826,200 | 115.02 | 116.75 | 114.72 | 116.05 | 00:00:00 | | 2016-10-13 | 35,192,400 | 116.79 | 117.44 | 115.72 | 116.98 | 00:00:00 | | 2016-10-14 | 35,539,200 | 117.88 | 118.17 | 117.13 | 117.63 | 00:00:00 | | 2016-10-17 | 23,508,000 | 117.33 | 117.84 | 116.78 | 117.55 | 00:00:00 | | 2016-10-24 | 23,311,700 | 117.10 | 117.74 | 117.00 | 117.65 | 00:00:00 | | 2016-10-25 | 48,129,000 | 117.95 | 118.36 | 117.31 | 118.25 | 00:00:00 | | 2016-10-26 | 65,801,400 | 114.31 | 115.70 | 113.31 | 115.59 | 00:00:00 | | 2016-10-28 | 36,670,400 | 113.87 | 115.21 | 113.45 | 113.72 | 00:00:00 | | 2016-11-01 | 43,825,800 | 113.46 | 113.77 | 110.53 | 111.49 | 00:00:00 | | 2016-11-02 | 28,094,600 | 111.40 | 112.35 | 111.23 | 111.59 | 00:00:00 | | 2016-11-07 | 32,560,000 | 110.08 | 110.51 | 109.46 | 110.41 | 00:00:00 | | 2016-11-08 | 24,054,500 | 110.31 | 111.72 | 109.70 | 111.06 | 00:00:00 | | 2016-11-09 | 58,430,900 | 109.88 | 111.32 | 108.05 | 110.88 | 00:00:00 | | 2016-11-10 | 57,123,700 | 111.09 | 111.09 | 105.83 | 107.79 | 00:00:00 | | 2016-11-14 | 50,872,500 | 107.71 | 107.81 | 104.08 | 105.71 | 00:00:00 | | 2016-11-16 | 58,702,500 | 106.70 | 110.23 | 106.60 | 109.99 | 00:00:00 | | 2016-11-21 | 29,119,100 | 110.12 | 111.99 | 110.01 | 111.73 | 00:00:00 | | 2016-11-22 | 25,922,600 | 111.95 | 112.42 | 111.40 | 111.80 | 00:00:00 | | 2016-11-23 | 27,387,900 | 111.36 | 111.51 | 110.33 | 111.23 | 00:00:00 | | 2016-12-09 | 34,274,100 | 112.31 | 114.70 | 112.31 | 113.95 | 00:00:00 | | 2016-12-20 | 20,905,800 | 116.74 | 117.50 | 116.68 | 116.95 | 00:00:00 | | 2016-12-21 | 24,216,900 | 116.80 | 117.40 | 116.78 | 117.06 | 00:00:00 | | 2016-12-27 | 18,071,900 | 116.52 | 117.80 | 116.49 | 117.26 | 00:00:00 | | 2017-01-06 | 31,577,900 | 116.78 | 118.16 | 116.47 | 117.91 | 00:00:00 | | 2017-01-10 | 24,420,800 | 118.77 | 119.38 | 118.30 | 119.11 | 00:00:00 | | 2017-01-11 | 27,418,600 | 118.74 | 119.93 | 118.60 | 119.75 | 00:00:00 | | 2017-01-12 | 27,002,400 | 118.90 | 119.30 | 118.21 | 119.25 | 00:00:00 | | 2017-01-17 | 34,078,600 | 118.34 | 120.24 | 118.22 | 120.00 | 00:00:00 | | 2017-01-20 | 29,479,900 | 120.45 | 120.45 | 119.73 | 120.00 | 00:00:00 | | 2017-01-23 | 21,131,400 | 120.00 | 120.81 | 119.77 | 120.08 | 00:00:00 | | 2017-01-24 | 23,150,200 | 119.55 | 120.10 | 119.50 | 119.97 | 00:00:00 | | 2017-01-25 | 32,377,600 | 120.42 | 122.10 | 120.28 | 121.88 | 00:00:00 | | 2017-01-30 | 30,278,800 | 120.93 | 121.63 | 120.66 | 121.63 | 00:00:00 | | 2017-01-31 | 41,610,600 | 121.15 | 121.39 | 120.62 | 121.35 | 00:00:00 | | 2017-02-01 | 111,658,100 | 127.03 | 130.49 | 127.01 | 128.75 | 00:00:00 | | 2017-02-06 | 26,625,000 | 129.13 | 130.50 | 128.90 | 130.29 | 00:00:00 | | 2017-02-07 | 38,075,200 | 130.54 | 132.09 | 130.45 | 131.53 | 00:00:00 | | 2017-02-08 | 23,004,100 | 131.35 | 132.22 | 131.22 | 132.04 | 00:00:00 | | 2017-02-09 | 27,991,000 | 131.65 | 132.45 | 131.12 | 132.42 | 00:00:00 | | 2017-02-10 | 19,764,500 | 132.46 | 132.94 | 132.05 | 132.12 | 00:00:00 | | 2017-02-22 | 20,745,300 | 136.43 | 137.12 | 136.11 | 137.11 | 00:00:00 | | 2017-02-23 | 20,704,100 | 137.38 | 137.48 | 136.30 | 136.53 | 00:00:00 | | 2017-02-24 | 21,690,900 | 135.91 | 136.66 | 135.28 | 136.66 | 00:00:00 | | 2017-02-27 | 20,196,400 | 137.14 | 137.44 | 136.28 | 136.93 | 00:00:00 | | 2017-02-28 | 23,403,500 | 137.08 | 137.44 | 136.70 | 136.99 | 00:00:00 | | 2017-03-01 | 36,272,400 | 137.89 | 140.15 | 137.60 | 139.79 | 00:00:00 | | 2017-03-06 | 21,155,300 | 139.37 | 139.77 | 138.60 | 139.34 | 00:00:00 | | 2017-03-07 | 17,267,500 | 139.06 | 139.98 | 138.79 | 139.52 | 00:00:00 | | 2017-03-08 | 18,681,800 | 138.95 | 139.80 | 138.82 | 139.00 | 00:00:00 | | 2017-03-14 | 15,189,700 | 139.30 | 139.65 | 138.84 | 138.99 | 00:00:00 | | 2017-03-15 | 25,566,800 | 139.41 | 140.75 | 139.03 | 140.46 | 00:00:00 | | 2017-03-16 | 19,132,500 | 140.72 | 141.02 | 140.26 | 140.69 | 00:00:00 | | 2017-03-17 | 43,597,400 | 141.00 | 141.00 | 139.89 | 139.99 | 00:00:00 | | 2017-03-20 | 20,213,100 | 140.40 | 141.50 | 140.23 | 141.46 | 00:00:00 | | 2017-03-21 | 39,116,800 | 142.11 | 142.80 | 139.73 | 139.84 | 00:00:00 | | 2017-03-22 | 25,787,600 | 139.85 | 141.60 | 139.76 | 141.42 | 00:00:00 | | 2017-03-23 | 20,285,700 | 141.26 | 141.58 | 140.61 | 140.92 | 00:00:00 | | 2017-03-24 | 22,025,300 | 141.50 | 141.74 | 140.35 | 140.64 | 00:00:00 | | 2017-03-27 | 23,493,200 | 139.39 | 141.22 | 138.62 | 140.88 | 00:00:00 | | 2017-03-30 | 21,179,100 | 144.19 | 144.50 | 143.50 | 143.93 | 00:00:00 | | 2017-03-31 | 19,534,100 | 143.72 | 144.27 | 143.01 | 143.66 | 00:00:00 | | 2017-04-04 | 19,765,700 | 143.25 | 144.89 | 143.17 | 144.77 | 00:00:00 | | 2017-04-05 | 27,481,500 | 144.22 | 145.46 | 143.81 | 144.02 | 00:00:00 | | 2017-04-06 | 21,118,000 | 144.29 | 144.52 | 143.45 | 143.66 | 00:00:00 | | 2017-04-10 | 18,473,000 | 143.60 | 143.88 | 142.90 | 143.17 | 00:00:00 | | 2017-04-11 | 30,275,300 | 142.94 | 143.35 | 140.06 | 141.63 | 00:00:00 | | 2017-04-12 | 20,238,900 | 141.60 | 142.15 | 141.01 | 141.80 | 00:00:00 | | 2017-04-19 | 17,271,300 | 141.88 | 142.00 | 140.45 | 140.68 | 00:00:00 | | 2017-04-20 | 23,251,100 | 141.22 | 142.92 | 141.16 | 142.44 | 00:00:00 | | 2017-04-24 | 17,099,200 | 143.50 | 143.95 | 143.18 | 143.64 | 00:00:00 | | 2017-04-25 | 18,290,300 | 143.91 | 144.90 | 143.87 | 144.53 | 00:00:00 | | 2017-04-28 | 20,763,500 | 144.09 | 144.30 | 143.27 | 143.65 | 00:00:00 | | 2017-05-01 | 33,424,500 | 145.10 | 147.20 | 144.96 | 146.58 | 00:00:00 | | 2017-05-02 | 40,290,100 | 147.54 | 148.09 | 146.84 | 147.51 | 00:00:00 | | 2017-05-03 | 45,404,200 | 145.59 | 147.49 | 144.27 | 147.06 | 00:00:00 | | 2017-05-08 | 48,427,600 | 149.03 | 153.70 | 149.03 | 153.01 | 00:00:00 | | 2017-05-09 | 35,942,435 | 153.87 | 154.88 | 153.45 | 153.99 | 00:00:00 | | 2017-05-10 | 25,670,456 | 153.63 | 153.94 | 152.11 | 153.26 | 00:00:00 | | 2017-05-11 | 25,596,687 | 152.45 | 154.07 | 152.31 | 153.95 | 00:00:00 | | 2017-05-12 | 32,221,756 | 154.70 | 156.42 | 154.67 | 156.10 | 00:00:00 | | 2017-05-15 | 25,700,983 | 156.01 | 156.65 | 155.05 | 155.70 | 00:00:00 | | 2017-05-16 | 19,904,679 | 155.94 | 156.06 | 154.72 | 155.47 | 00:00:00 | | 2017-05-17 | 49,482,818 | 153.60 | 154.57 | 149.71 | 150.25 | 00:00:00 | | 2017-05-18 | 33,159,664 | 151.27 | 153.34 | 151.13 | 152.54 | 00:00:00 | | 2017-05-19 | 26,733,798 | 153.38 | 153.98 | 152.63 | 153.06 | 00:00:00 | | 2017-05-22 | 22,340,069 | 154.00 | 154.58 | 152.91 | 153.99 | 00:00:00 | | 2017-05-23 | 19,430,358 | 154.90 | 154.90 | 153.31 | 153.80 | 00:00:00 | | 2017-05-24 | 19,118,319 | 153.84 | 154.17 | 152.67 | 153.34 | 00:00:00 | | 2017-05-25 | 19,044,463 | 153.73 | 154.35 | 153.03 | 153.87 | 00:00:00 | | 2017-05-26 | 21,632,202 | 154.00 | 154.24 | 153.31 | 153.61 | 00:00:00 | | 2017-05-30 | 20,034,934 | 153.42 | 154.43 | 153.33 | 153.67 | 00:00:00 | | 2017-05-31 | 23,162,873 | 153.97 | 154.17 | 152.38 | 152.76 | 00:00:00 | | 2017-06-01 | 16,180,143 | 153.17 | 153.33 | 152.22 | 153.18 | 00:00:00 | | 2017-06-02 | 27,285,861 | 153.58 | 155.45 | 152.89 | 155.45 | 00:00:00 | | 2017-06-05 | 24,803,858 | 154.34 | 154.45 | 153.46 | 153.93 | 00:00:00 | | 2017-06-06 | 26,249,630 | 153.90 | 155.81 | 153.78 | 154.45 | 00:00:00 | | 2017-06-07 | 20,678,772 | 155.02 | 155.98 | 154.48 | 155.37 | 00:00:00 | | 2017-06-08 | 20,771,367 | 155.25 | 155.54 | 154.40 | 154.99 | 00:00:00 | | 2017-06-09 | 648,827 | 155.19 | 155.19 | 146.02 | 148.98 | 00:00:00 | | 2017-06-12 | 71,563,614 | 145.74 | 146.09 | 142.51 | 145.42 | 00:00:00 | | 2017-06-13 | 33,749,154 | 147.16 | 147.45 | 145.15 | 146.59 | 00:00:00 | | 2017-06-14 | 31,224,203 | 147.50 | 147.50 | 143.84 | 145.16 | 00:00:00 | | 2017-06-15 | 31,348,832 | 143.32 | 144.48 | 142.21 | 144.29 | 00:00:00 | | 2017-06-16 | 49,180,748 | 143.78 | 144.50 | 142.20 | 142.27 | 00:00:00 | | 2017-06-19 | 31,449,132 | 143.66 | 146.74 | 143.66 | 146.34 | 00:00:00 | | 2017-06-20 | 24,572,170 | 146.87 | 146.87 | 144.94 | 145.01 | 00:00:00 | | 2017-06-21 | 21,064,679 | 145.52 | 146.07 | 144.61 | 145.87 | 00:00:00 | | 2017-06-22 | 18,673,365 | 145.77 | 146.70 | 145.12 | 145.63 | 00:00:00 | | 2017-06-23 | 25,997,976 | 145.13 | 147.16 | 145.11 | 146.28 | 00:00:00 | | 2017-06-26 | 25,524,661 | 147.17 | 148.28 | 145.38 | 145.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
