Bookmark and Share

Last Minute: "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    "Zeta Triggers Hurricane Warning For New Orleans As Gulf Coast Awaits Storm - NPR" Tue, 27 Oct 2020 19:30:12 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    "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    "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    "NY coronavirus quarantine list update: Another border state qualifies, but not added - syracuse.com" Tue, 27 Oct 2020 21:53:00 GMT    "South Dakota and North Dakota?s huge Covid-19 outbreaks, explained - Vox.com" Tue, 27 Oct 2020 18:10:00 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   "Melania Trump focuses on Covid and slams Democrats for politicizing pandemic in campaign speech - CNN" Tue, 27 Oct 2020 22:42:16 GMT    "E. Jean Carroll Suit Against Trump To Proceed After Judge Rules Against DOJ - NPR" Tue, 27 Oct 2020 16:49:00 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
2017-06-2625,524,661147.17148.28145.38145.8200:00:00
2017-06-2724,423,643145.01146.16143.62143.7300:00:00
2017-06-2821,915,939144.49146.11143.16145.8300:00:00
2017-06-2931,116,980144.71145.13142.28143.6800:00:00
2017-06-3022,328,979144.45144.96143.78144.0200:00:00
2017-07-0314,258,300144.88145.30143.10143.5000:00:00
2017-07-0520,758,795143.69144.79142.72144.0900:00:00
2017-07-0623,374,374143.02143.50142.41142.7300:00:00
2017-07-0718,505,351142.90144.75142.90144.1800:00:00
2017-07-1021,030,466144.11145.95143.37145.0600:00:00
2017-07-1118,311,156144.73145.85144.38145.5300:00:00
2017-07-1223,617,964145.87146.18144.82145.7400:00:00
2017-07-1324,922,788145.50148.49145.44147.7700:00:00
2017-07-1419,961,788147.97149.33147.33149.0400:00:00
2017-07-1723,243,713148.82150.90148.57149.5600:00:00
2017-07-1817,713,795149.20150.13148.67150.0800:00:00
2017-07-1920,615,419150.48151.42149.95151.0200:00:00
2017-07-2017,053,326151.50151.74150.19150.3400:00:00
2017-07-2124,671,002149.99150.44148.88150.2700:00:00
2017-07-2421,122,730150.58152.44149.90152.0900:00:00
2017-07-2518,612,649151.80153.84151.80152.7400:00:00
2017-07-2615,172,136153.35153.93153.06153.4600:00:00
2017-07-2732,175,875153.75153.99147.30150.5600:00:00
2017-07-2816,832,947149.89150.23149.19149.5000:00:00
2017-07-3119,422,655149.90150.33148.13148.7300:00:00
2017-08-0124,725,526149.10150.22148.41150.0500:00:00
2017-08-0269,222,793159.28159.75156.16157.1400:00:00
2017-08-0326,000,738157.05157.21155.02155.5700:00:00
2017-08-0420,349,532156.07157.40155.69156.3900:00:00
2017-08-0721,870,321157.06158.92156.67158.8100:00:00
2017-08-0835,775,675158.60161.83158.27160.0800:00:00
2017-08-0925,640,394159.26161.27159.11161.0600:00:00
2017-08-1039,081,017159.90160.00154.63155.3200:00:00
2017-08-1125,943,187156.60158.57156.07157.4800:00:00
2017-08-1421,754,810159.32160.21158.75159.8500:00:00
2017-08-1527,936,774160.66162.20160.14161.6000:00:00
2017-08-1627,321,761161.94162.51160.15160.9500:00:00
2017-08-1726,925,694160.52160.71157.84157.8600:00:00
2017-08-1827,012,525157.86159.50156.72157.5000:00:00
2017-08-2126,145,653157.50157.89155.11157.2100:00:00
2017-08-2221,297,812158.23160.00158.02159.7800:00:00
2017-08-2319,198,189159.07160.47158.88159.9800:00:00
2017-08-2419,029,621160.43160.74158.55159.2700:00:00
2017-08-2525,015,218159.65160.56159.27159.8600:00:00
2017-08-2825,279,674160.14162.00159.93161.4700:00:00
2017-08-2929,307,862160.10163.12160.00162.9100:00:00
2017-08-3026,973,946163.80163.89162.61163.3500:00:00
2017-08-3126,412,439163.64164.52163.48164.0000:00:00
2017-09-0116,508,568164.80164.94163.63164.0500:00:00
2017-09-0529,317,054163.75164.25160.56162.0800:00:00
2017-09-0621,179,047162.71162.99160.52161.9100:00:00
2017-09-0721,722,995162.09162.24160.36161.2600:00:00
2017-09-0828,183,159160.86161.15158.53158.6300:00:00
2017-09-1131,028,926160.50162.05159.89161.5000:00:00
2017-09-1271,139,119162.61163.96158.77160.8600:00:00
2017-09-1344,393,752159.87159.96157.91159.6500:00:00
2017-09-1423,073,646158.99159.40158.09158.2800:00:00
2017-09-1548,203,642158.47160.97158.00159.8800:00:00
2017-09-1827,939,718160.11160.50158.00158.6700:00:00
2017-09-1920,347,352159.51159.77158.44158.7300:00:00
2017-09-2051,693,239157.90158.26153.83156.0700:00:00
2017-09-2136,643,382155.80155.80152.75153.3900:00:00
2017-09-2246,114,424152.02152.27150.56151.8900:00:00
2017-09-2543,922,334149.99151.83149.16150.5500:00:00
2017-09-2635,470,985151.78153.92151.69153.1400:00:00
2017-09-2724,959,552153.80154.72153.54154.2300:00:00
2017-09-2821,896,592153.89154.28152.70153.2800:00:00
2017-09-2925,856,530153.21154.13152.00154.1200:00:00
2017-10-0218,524,860154.26154.45152.72153.8100:00:00
2017-10-0316,146,388154.01155.09153.91154.4800:00:00
2017-10-0419,844,177153.63153.86152.46153.4800:00:00
2017-10-0521,032,800154.18155.44154.05155.3900:00:00
2017-10-0616,423,749154.97155.49154.56155.3000:00:00
2017-10-0916,200,129155.81156.73155.49155.8400:00:00
2017-10-1015,456,331156.06158.00155.10155.9000:00:00
2017-10-1116,607,693155.97156.98155.75156.5500:00:00
2017-10-1216,045,720156.35157.37155.73156.0000:00:00
2017-10-1316,287,608156.73157.28156.41156.9900:00:00
2017-10-1623,894,630157.90160.00157.65159.8800:00:00
2017-10-1718,816,438159.78160.87159.23160.4700:00:00
2017-10-1816,158,659160.42160.71159.60159.7600:00:00
2017-10-1942,111,326156.75157.08155.02155.9800:00:00
2017-10-2023,612,246156.61157.75155.96156.2500:00:00
2017-10-2321,654,461156.89157.69155.50156.1700:00:00
2017-10-2417,137,731156.29157.42156.20157.1000:00:00
2017-10-2520,126,554156.91157.55155.27156.4100:00:00
2017-10-2616,751,691157.23157.83156.78157.4100:00:00
2017-10-2743,904,150159.29163.60158.70163.0500:00:00
2017-10-3043,923,292163.89168.07163.72166.7200:00:00
2017-10-3135,474,672167.90169.65166.94169.0400:00:00
2017-11-0133,100,847169.87169.94165.61166.8900:00:00
2017-12-0823,096,872170.49171.00168.82169.3700:00:00
2017-12-1133,092,051169.20172.89168.79172.6700:00:00
2017-12-1218,945,457172.15172.39171.46171.7000:00:00
2017-12-1323,142,242172.50173.54172.00172.2700:00:00
2017-12-1420,219,307172.40173.13171.65172.2200:00:00
2017-12-1537,054,632173.63174.17172.46173.9700:00:00
2017-12-1828,831,533174.88177.20174.86176.4200:00:00
2017-12-1927,078,872175.03175.39174.09174.5400:00:00
2017-12-2023,000,392174.87175.42173.25174.3500:00:00
2017-12-2120,356,826174.17176.02174.10175.0100:00:00
2017-12-2216,052,615174.68175.42174.50175.0100:00:00
2017-12-2632,968,167170.80171.47169.68170.5700:00:00
2017-12-2721,672,062170.10170.78169.71170.6000:00:00
2017-12-2815,997,739171.00171.85170.48171.0800:00:00
2017-12-2925,643,711170.52170.59169.22169.2300:00:00
2018-01-0225,048,048170.16172.30169.26172.2600:00:00
2018-01-0328,819,653172.53174.55171.96172.2300:00:00
2018-01-0422,211,345172.54173.47172.08173.0300:00:00
2018-01-0523,016,177173.44175.37173.05175.0000:00:00
2018-01-0820,134,092174.35175.61173.93174.3500:00:00
2018-01-0921,262,614174.55175.06173.41174.3300:00:00
2018-01-1023,589,129173.16174.30173.00174.2900:00:00
2018-01-1117,523,256174.59175.49174.49175.2800:00:00
2018-01-1225,039,531176.18177.36175.65177.0900:00:00
2018-01-1629,159,005177.90179.39176.14176.1900:00:00
2018-01-1732,752,734176.15179.25175.07179.1000:00:00
2018-01-1830,234,512179.37180.10178.25179.2600:00:00
2018-01-1930,827,809178.61179.58177.41178.4600:00:00
2018-01-2226,023,683177.30177.78176.60177.0000:00:00
2018-01-2331,702,531177.30179.44176.82177.0400:00:00
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