|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-06-26 | 25,524,661 | 147.17 | 148.28 | 145.38 | 145.82 | 00:00:00 | | 2017-06-27 | 24,423,643 | 145.01 | 146.16 | 143.62 | 143.73 | 00:00:00 | | 2017-06-28 | 21,915,939 | 144.49 | 146.11 | 143.16 | 145.83 | 00:00:00 | | 2017-06-29 | 31,116,980 | 144.71 | 145.13 | 142.28 | 143.68 | 00:00:00 | | 2017-06-30 | 22,328,979 | 144.45 | 144.96 | 143.78 | 144.02 | 00:00:00 | | 2017-07-03 | 14,258,300 | 144.88 | 145.30 | 143.10 | 143.50 | 00:00:00 | | 2017-07-05 | 20,758,795 | 143.69 | 144.79 | 142.72 | 144.09 | 00:00:00 | | 2017-07-06 | 23,374,374 | 143.02 | 143.50 | 142.41 | 142.73 | 00:00:00 | | 2017-07-07 | 18,505,351 | 142.90 | 144.75 | 142.90 | 144.18 | 00:00:00 | | 2017-07-10 | 21,030,466 | 144.11 | 145.95 | 143.37 | 145.06 | 00:00:00 | | 2017-07-11 | 18,311,156 | 144.73 | 145.85 | 144.38 | 145.53 | 00:00:00 | | 2017-07-12 | 23,617,964 | 145.87 | 146.18 | 144.82 | 145.74 | 00:00:00 | | 2017-07-13 | 24,922,788 | 145.50 | 148.49 | 145.44 | 147.77 | 00:00:00 | | 2017-07-14 | 19,961,788 | 147.97 | 149.33 | 147.33 | 149.04 | 00:00:00 | | 2017-07-17 | 23,243,713 | 148.82 | 150.90 | 148.57 | 149.56 | 00:00:00 | | 2017-07-18 | 17,713,795 | 149.20 | 150.13 | 148.67 | 150.08 | 00:00:00 | | 2017-07-19 | 20,615,419 | 150.48 | 151.42 | 149.95 | 151.02 | 00:00:00 | | 2017-07-20 | 17,053,326 | 151.50 | 151.74 | 150.19 | 150.34 | 00:00:00 | | 2017-07-21 | 24,671,002 | 149.99 | 150.44 | 148.88 | 150.27 | 00:00:00 | | 2017-07-24 | 21,122,730 | 150.58 | 152.44 | 149.90 | 152.09 | 00:00:00 | | 2017-07-25 | 18,612,649 | 151.80 | 153.84 | 151.80 | 152.74 | 00:00:00 | | 2017-07-26 | 15,172,136 | 153.35 | 153.93 | 153.06 | 153.46 | 00:00:00 | | 2017-07-27 | 32,175,875 | 153.75 | 153.99 | 147.30 | 150.56 | 00:00:00 | | 2017-07-28 | 16,832,947 | 149.89 | 150.23 | 149.19 | 149.50 | 00:00:00 | | 2017-07-31 | 19,422,655 | 149.90 | 150.33 | 148.13 | 148.73 | 00:00:00 | | 2017-08-01 | 24,725,526 | 149.10 | 150.22 | 148.41 | 150.05 | 00:00:00 | | 2017-08-02 | 69,222,793 | 159.28 | 159.75 | 156.16 | 157.14 | 00:00:00 | | 2017-08-03 | 26,000,738 | 157.05 | 157.21 | 155.02 | 155.57 | 00:00:00 | | 2017-08-04 | 20,349,532 | 156.07 | 157.40 | 155.69 | 156.39 | 00:00:00 | | 2017-08-07 | 21,870,321 | 157.06 | 158.92 | 156.67 | 158.81 | 00:00:00 | | 2017-08-08 | 35,775,675 | 158.60 | 161.83 | 158.27 | 160.08 | 00:00:00 | | 2017-08-09 | 25,640,394 | 159.26 | 161.27 | 159.11 | 161.06 | 00:00:00 | | 2017-08-10 | 39,081,017 | 159.90 | 160.00 | 154.63 | 155.32 | 00:00:00 | | 2017-08-11 | 25,943,187 | 156.60 | 158.57 | 156.07 | 157.48 | 00:00:00 | | 2017-08-14 | 21,754,810 | 159.32 | 160.21 | 158.75 | 159.85 | 00:00:00 | | 2017-08-15 | 27,936,774 | 160.66 | 162.20 | 160.14 | 161.60 | 00:00:00 | | 2017-08-16 | 27,321,761 | 161.94 | 162.51 | 160.15 | 160.95 | 00:00:00 | | 2017-08-17 | 26,925,694 | 160.52 | 160.71 | 157.84 | 157.86 | 00:00:00 | | 2017-08-18 | 27,012,525 | 157.86 | 159.50 | 156.72 | 157.50 | 00:00:00 | | 2017-08-21 | 26,145,653 | 157.50 | 157.89 | 155.11 | 157.21 | 00:00:00 | | 2017-08-22 | 21,297,812 | 158.23 | 160.00 | 158.02 | 159.78 | 00:00:00 | | 2017-08-23 | 19,198,189 | 159.07 | 160.47 | 158.88 | 159.98 | 00:00:00 | | 2017-08-24 | 19,029,621 | 160.43 | 160.74 | 158.55 | 159.27 | 00:00:00 | | 2017-08-25 | 25,015,218 | 159.65 | 160.56 | 159.27 | 159.86 | 00:00:00 | | 2017-08-28 | 25,279,674 | 160.14 | 162.00 | 159.93 | 161.47 | 00:00:00 | | 2017-08-29 | 29,307,862 | 160.10 | 163.12 | 160.00 | 162.91 | 00:00:00 | | 2017-08-30 | 26,973,946 | 163.80 | 163.89 | 162.61 | 163.35 | 00:00:00 | | 2017-08-31 | 26,412,439 | 163.64 | 164.52 | 163.48 | 164.00 | 00:00:00 | | 2017-09-01 | 16,508,568 | 164.80 | 164.94 | 163.63 | 164.05 | 00:00:00 | | 2017-09-05 | 29,317,054 | 163.75 | 164.25 | 160.56 | 162.08 | 00:00:00 | | 2017-09-06 | 21,179,047 | 162.71 | 162.99 | 160.52 | 161.91 | 00:00:00 | | 2017-09-07 | 21,722,995 | 162.09 | 162.24 | 160.36 | 161.26 | 00:00:00 | | 2017-09-08 | 28,183,159 | 160.86 | 161.15 | 158.53 | 158.63 | 00:00:00 | | 2017-09-11 | 31,028,926 | 160.50 | 162.05 | 159.89 | 161.50 | 00:00:00 | | 2017-09-12 | 71,139,119 | 162.61 | 163.96 | 158.77 | 160.86 | 00:00:00 | | 2017-09-13 | 44,393,752 | 159.87 | 159.96 | 157.91 | 159.65 | 00:00:00 | | 2017-09-14 | 23,073,646 | 158.99 | 159.40 | 158.09 | 158.28 | 00:00:00 | | 2017-09-15 | 48,203,642 | 158.47 | 160.97 | 158.00 | 159.88 | 00:00:00 | | 2017-09-18 | 27,939,718 | 160.11 | 160.50 | 158.00 | 158.67 | 00:00:00 | | 2017-09-19 | 20,347,352 | 159.51 | 159.77 | 158.44 | 158.73 | 00:00:00 | | 2017-09-20 | 51,693,239 | 157.90 | 158.26 | 153.83 | 156.07 | 00:00:00 | | 2017-09-21 | 36,643,382 | 155.80 | 155.80 | 152.75 | 153.39 | 00:00:00 | | 2017-09-22 | 46,114,424 | 152.02 | 152.27 | 150.56 | 151.89 | 00:00:00 | | 2017-09-25 | 43,922,334 | 149.99 | 151.83 | 149.16 | 150.55 | 00:00:00 | | 2017-09-26 | 35,470,985 | 151.78 | 153.92 | 151.69 | 153.14 | 00:00:00 | | 2017-09-27 | 24,959,552 | 153.80 | 154.72 | 153.54 | 154.23 | 00:00:00 | | 2017-09-28 | 21,896,592 | 153.89 | 154.28 | 152.70 | 153.28 | 00:00:00 | | 2017-09-29 | 25,856,530 | 153.21 | 154.13 | 152.00 | 154.12 | 00:00:00 | | 2017-10-02 | 18,524,860 | 154.26 | 154.45 | 152.72 | 153.81 | 00:00:00 | | 2017-10-03 | 16,146,388 | 154.01 | 155.09 | 153.91 | 154.48 | 00:00:00 | | 2017-10-04 | 19,844,177 | 153.63 | 153.86 | 152.46 | 153.48 | 00:00:00 | | 2017-10-05 | 21,032,800 | 154.18 | 155.44 | 154.05 | 155.39 | 00:00:00 | | 2017-10-06 | 16,423,749 | 154.97 | 155.49 | 154.56 | 155.30 | 00:00:00 | | 2017-10-09 | 16,200,129 | 155.81 | 156.73 | 155.49 | 155.84 | 00:00:00 | | 2017-10-10 | 15,456,331 | 156.06 | 158.00 | 155.10 | 155.90 | 00:00:00 | | 2017-10-11 | 16,607,693 | 155.97 | 156.98 | 155.75 | 156.55 | 00:00:00 | | 2017-10-12 | 16,045,720 | 156.35 | 157.37 | 155.73 | 156.00 | 00:00:00 | | 2017-10-13 | 16,287,608 | 156.73 | 157.28 | 156.41 | 156.99 | 00:00:00 | | 2017-10-16 | 23,894,630 | 157.90 | 160.00 | 157.65 | 159.88 | 00:00:00 | | 2017-10-17 | 18,816,438 | 159.78 | 160.87 | 159.23 | 160.47 | 00:00:00 | | 2017-10-18 | 16,158,659 | 160.42 | 160.71 | 159.60 | 159.76 | 00:00:00 | | 2017-10-19 | 42,111,326 | 156.75 | 157.08 | 155.02 | 155.98 | 00:00:00 | | 2017-10-20 | 23,612,246 | 156.61 | 157.75 | 155.96 | 156.25 | 00:00:00 | | 2017-10-23 | 21,654,461 | 156.89 | 157.69 | 155.50 | 156.17 | 00:00:00 | | 2017-10-24 | 17,137,731 | 156.29 | 157.42 | 156.20 | 157.10 | 00:00:00 | | 2017-10-25 | 20,126,554 | 156.91 | 157.55 | 155.27 | 156.41 | 00:00:00 | | 2017-10-26 | 16,751,691 | 157.23 | 157.83 | 156.78 | 157.41 | 00:00:00 | | 2017-10-27 | 43,904,150 | 159.29 | 163.60 | 158.70 | 163.05 | 00:00:00 | | 2017-10-30 | 43,923,292 | 163.89 | 168.07 | 163.72 | 166.72 | 00:00:00 | | 2017-10-31 | 35,474,672 | 167.90 | 169.65 | 166.94 | 169.04 | 00:00:00 | | 2017-11-01 | 33,100,847 | 169.87 | 169.94 | 165.61 | 166.89 | 00:00:00 | | 2017-12-08 | 23,096,872 | 170.49 | 171.00 | 168.82 | 169.37 | 00:00:00 | | 2017-12-11 | 33,092,051 | 169.20 | 172.89 | 168.79 | 172.67 | 00:00:00 | | 2017-12-12 | 18,945,457 | 172.15 | 172.39 | 171.46 | 171.70 | 00:00:00 | | 2017-12-13 | 23,142,242 | 172.50 | 173.54 | 172.00 | 172.27 | 00:00:00 | | 2017-12-14 | 20,219,307 | 172.40 | 173.13 | 171.65 | 172.22 | 00:00:00 | | 2017-12-15 | 37,054,632 | 173.63 | 174.17 | 172.46 | 173.97 | 00:00:00 | | 2017-12-18 | 28,831,533 | 174.88 | 177.20 | 174.86 | 176.42 | 00:00:00 | | 2017-12-19 | 27,078,872 | 175.03 | 175.39 | 174.09 | 174.54 | 00:00:00 | | 2017-12-20 | 23,000,392 | 174.87 | 175.42 | 173.25 | 174.35 | 00:00:00 | | 2017-12-21 | 20,356,826 | 174.17 | 176.02 | 174.10 | 175.01 | 00:00:00 | | 2017-12-22 | 16,052,615 | 174.68 | 175.42 | 174.50 | 175.01 | 00:00:00 | | 2017-12-26 | 32,968,167 | 170.80 | 171.47 | 169.68 | 170.57 | 00:00:00 | | 2017-12-27 | 21,672,062 | 170.10 | 170.78 | 169.71 | 170.60 | 00:00:00 | | 2017-12-28 | 15,997,739 | 171.00 | 171.85 | 170.48 | 171.08 | 00:00:00 | | 2017-12-29 | 25,643,711 | 170.52 | 170.59 | 169.22 | 169.23 | 00:00:00 | | 2018-01-02 | 25,048,048 | 170.16 | 172.30 | 169.26 | 172.26 | 00:00:00 | | 2018-01-03 | 28,819,653 | 172.53 | 174.55 | 171.96 | 172.23 | 00:00:00 | | 2018-01-04 | 22,211,345 | 172.54 | 173.47 | 172.08 | 173.03 | 00:00:00 | | 2018-01-05 | 23,016,177 | 173.44 | 175.37 | 173.05 | 175.00 | 00:00:00 | | 2018-01-08 | 20,134,092 | 174.35 | 175.61 | 173.93 | 174.35 | 00:00:00 | | 2018-01-09 | 21,262,614 | 174.55 | 175.06 | 173.41 | 174.33 | 00:00:00 | | 2018-01-10 | 23,589,129 | 173.16 | 174.30 | 173.00 | 174.29 | 00:00:00 | | 2018-01-11 | 17,523,256 | 174.59 | 175.49 | 174.49 | 175.28 | 00:00:00 | | 2018-01-12 | 25,039,531 | 176.18 | 177.36 | 175.65 | 177.09 | 00:00:00 | | 2018-01-16 | 29,159,005 | 177.90 | 179.39 | 176.14 | 176.19 | 00:00:00 | | 2018-01-17 | 32,752,734 | 176.15 | 179.25 | 175.07 | 179.10 | 00:00:00 | | 2018-01-18 | 30,234,512 | 179.37 | 180.10 | 178.25 | 179.26 | 00:00:00 | | 2018-01-19 | 30,827,809 | 178.61 | 179.58 | 177.41 | 178.46 | 00:00:00 | | 2018-01-22 | 26,023,683 | 177.30 | 177.78 | 176.60 | 177.00 | 00:00:00 | | 2018-01-23 | 31,702,531 | 177.30 | 179.44 | 176.82 | 177.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
