|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-01-23 | 31,702,531 | 177.30 | 179.44 | 176.82 | 177.04 | 00:00:00 | | 2018-01-24 | 50,562,257 | 177.25 | 177.30 | 173.20 | 174.22 | 00:00:00 | | 2018-01-25 | 39,661,804 | 174.51 | 174.95 | 170.53 | 171.11 | 00:00:00 | | 2018-01-26 | 37,121,805 | 172.00 | 172.00 | 170.06 | 171.51 | 00:00:00 | | 2018-01-29 | 48,434,424 | 170.16 | 170.16 | 167.07 | 167.96 | 00:00:00 | | 2018-01-30 | 45,137,026 | 165.53 | 167.37 | 164.70 | 166.97 | 00:00:00 | | 2018-01-31 | 30,984,099 | 166.87 | 168.44 | 166.50 | 167.43 | 00:00:00 | | 2018-02-01 | 38,099,665 | 167.17 | 168.62 | 166.76 | 167.78 | 00:00:00 | | 2018-02-02 | 85,436,075 | 166.00 | 166.80 | 160.10 | 160.50 | 00:00:00 | | 2018-02-05 | 66,090,446 | 159.10 | 163.88 | 156.00 | 156.49 | 00:00:00 | | 2018-02-06 | 66,625,484 | 154.83 | 163.72 | 154.00 | 163.03 | 00:00:00 | | 2018-02-07 | 50,852,130 | 163.09 | 163.40 | 159.07 | 159.54 | 00:00:00 | | 2018-02-08 | 49,594,129 | 160.29 | 161.00 | 155.03 | 155.15 | 00:00:00 | | 2018-02-09 | 66,723,743 | 157.07 | 157.89 | 150.24 | 156.41 | 00:00:00 | | 2018-02-12 | 60,560,145 | 158.50 | 163.89 | 157.51 | 162.71 | 00:00:00 | | 2018-02-13 | 32,104,756 | 161.95 | 164.75 | 161.65 | 164.34 | 00:00:00 | | 2018-02-14 | 39,669,178 | 163.05 | 167.54 | 162.88 | 167.37 | 00:00:00 | | 2018-02-15 | 50,609,595 | 169.79 | 173.09 | 169.00 | 172.99 | 00:00:00 | | 2018-02-16 | 39,638,793 | 172.36 | 174.82 | 171.77 | 172.43 | 00:00:00 | | 2018-02-20 | 33,531,012 | 172.05 | 174.26 | 171.42 | 171.85 | 00:00:00 | | 2018-02-21 | 35,833,514 | 172.83 | 174.12 | 171.01 | 171.07 | 00:00:00 | | 2018-02-22 | 30,504,116 | 171.80 | 173.95 | 171.71 | 172.50 | 00:00:00 | | 2018-02-23 | 33,329,232 | 173.67 | 175.65 | 173.54 | 175.50 | 00:00:00 | | 2018-02-26 | 36,886,432 | 176.35 | 179.39 | 176.21 | 178.97 | 00:00:00 | | 2018-02-27 | 38,685,165 | 179.10 | 180.48 | 178.16 | 178.39 | 00:00:00 | | 2018-02-28 | 33,604,574 | 179.26 | 180.62 | 178.05 | 178.12 | 00:00:00 | | 2018-03-01 | 48,801,970 | 178.54 | 179.78 | 172.66 | 175.00 | 00:00:00 | | 2018-03-02 | 38,453,950 | 172.80 | 176.30 | 172.45 | 176.21 | 00:00:00 | | 2018-03-05 | 28,401,366 | 175.21 | 177.74 | 174.52 | 176.82 | 00:00:00 | | 2018-03-06 | 23,788,506 | 177.91 | 178.25 | 176.13 | 176.67 | 00:00:00 | | 2018-03-07 | 31,703,462 | 174.94 | 175.85 | 174.27 | 175.03 | 00:00:00 | | 2018-03-08 | 23,163,767 | 175.48 | 177.12 | 175.07 | 176.94 | 00:00:00 | | 2018-03-09 | 31,385,134 | 177.96 | 180.00 | 177.39 | 179.98 | 00:00:00 | | 2018-03-12 | 32,055,405 | 180.29 | 182.39 | 180.21 | 181.72 | 00:00:00 | | 2018-03-13 | 31,168,404 | 182.59 | 183.50 | 179.24 | 179.97 | 00:00:00 | | 2018-03-14 | 29,075,469 | 180.32 | 180.52 | 177.81 | 178.44 | 00:00:00 | | 2018-03-15 | 22,584,565 | 178.50 | 180.24 | 178.07 | 178.65 | 00:00:00 | | 2018-03-16 | 36,836,456 | 178.65 | 179.12 | 177.62 | 178.02 | 00:00:00 | | 2018-03-19 | 32,804,695 | 177.32 | 177.47 | 173.66 | 175.30 | 00:00:00 | | 2018-03-20 | 19,314,039 | 175.24 | 176.80 | 174.94 | 175.24 | 00:00:00 | | 2018-03-21 | 35,247,358 | 175.04 | 175.09 | 171.26 | 171.27 | 00:00:00 | | 2018-03-22 | 41,051,076 | 170.00 | 172.68 | 168.60 | 168.85 | 00:00:00 | | 2018-03-23 | 40,248,954 | 168.39 | 169.92 | 164.94 | 164.94 | 00:00:00 | | 2018-03-26 | 36,272,617 | 168.07 | 173.10 | 166.44 | 172.77 | 00:00:00 | | 2018-03-27 | 38,962,839 | 173.68 | 175.15 | 166.92 | 168.34 | 00:00:00 | | 2018-03-28 | 41,668,545 | 167.25 | 170.02 | 165.19 | 166.48 | 00:00:00 | | 2018-03-29 | 38,398,505 | 167.81 | 171.75 | 166.90 | 167.78 | 00:00:00 | | 2018-04-02 | 37,586,791 | 167.88 | 168.94 | 164.47 | 166.68 | 00:00:00 | | 2018-04-03 | 30,278,046 | 167.64 | 168.75 | 164.88 | 168.39 | 00:00:00 | | 2018-04-04 | 34,605,489 | 164.88 | 172.01 | 164.77 | 171.61 | 00:00:00 | | 2018-04-05 | 26,933,197 | 172.58 | 174.23 | 172.08 | 172.80 | 00:00:00 | | 2018-04-06 | 35,005,290 | 170.97 | 172.48 | 168.20 | 168.38 | 00:00:00 | | 2018-04-09 | 29,017,718 | 169.88 | 173.09 | 169.85 | 170.05 | 00:00:00 | | 2018-04-10 | 28,614,241 | 173.00 | 174.00 | 171.53 | 173.25 | 00:00:00 | | 2018-04-11 | 22,431,640 | 172.23 | 173.92 | 171.70 | 172.44 | 00:00:00 | | 2018-04-12 | 22,889,285 | 173.41 | 175.00 | 173.04 | 174.14 | 00:00:00 | | 2018-04-13 | 25,124,255 | 174.78 | 175.84 | 173.85 | 174.73 | 00:00:00 | | 2018-04-16 | 21,578,420 | 175.03 | 176.19 | 174.83 | 175.82 | 00:00:00 | | 2018-04-17 | 26,605,442 | 176.49 | 178.94 | 176.41 | 178.24 | 00:00:00 | | 2018-04-18 | 20,754,538 | 177.81 | 178.82 | 176.88 | 177.84 | 00:00:00 | | 2018-04-19 | 34,808,800 | 174.95 | 175.39 | 172.66 | 172.80 | 00:00:00 | | 2018-04-20 | 65,491,140 | 170.60 | 171.22 | 165.43 | 165.72 | 00:00:00 | | 2018-04-23 | 36,515,477 | 166.83 | 166.92 | 164.09 | 165.24 | 00:00:00 | | 2018-04-24 | 33,692,017 | 165.67 | 166.33 | 161.22 | 162.94 | 00:00:00 | | 2018-04-25 | 28,382,084 | 162.62 | 165.42 | 162.41 | 163.65 | 00:00:00 | | 2018-04-26 | 27,963,014 | 164.12 | 165.73 | 163.37 | 164.22 | 00:00:00 | | 2018-04-27 | 35,655,839 | 164.00 | 164.33 | 160.63 | 162.32 | 00:00:00 | | 2018-04-30 | 42,427,424 | 162.13 | 167.26 | 161.84 | 165.26 | 00:00:00 | | 2018-05-01 | 53,569,376 | 166.41 | 169.20 | 165.27 | 169.10 | 00:00:00 | | 2018-05-02 | 66,539,371 | 175.23 | 177.75 | 173.80 | 176.57 | 00:00:00 | | 2018-05-03 | 34,068,180 | 175.88 | 177.50 | 174.44 | 176.89 | 00:00:00 | | 2018-05-04 | 56,201,317 | 178.25 | 184.25 | 178.17 | 183.83 | 00:00:00 | | 2018-05-07 | 42,451,423 | 185.18 | 187.67 | 184.75 | 185.16 | 00:00:00 | | 2018-05-08 | 28,402,777 | 184.99 | 186.22 | 183.67 | 186.05 | 00:00:00 | | 2018-05-09 | 23,211,241 | 186.55 | 187.40 | 185.22 | 187.36 | 00:00:00 | | 2018-05-10 | 27,989,289 | 187.74 | 190.37 | 187.65 | 190.04 | 00:00:00 | | 2018-05-11 | 26,212,221 | 189.49 | 190.06 | 187.45 | 188.59 | 00:00:00 | | 2018-05-14 | 20,778,772 | 189.01 | 189.53 | 187.86 | 188.15 | 00:00:00 | | 2018-05-15 | 23,695,159 | 186.78 | 187.07 | 185.10 | 186.44 | 00:00:00 | | 2018-05-16 | 19,183,064 | 186.07 | 188.46 | 186.00 | 188.18 | 00:00:00 | | 2018-05-17 | 17,294,029 | 188.00 | 188.91 | 186.36 | 186.99 | 00:00:00 | | 2018-05-18 | 18,297,728 | 187.19 | 187.81 | 186.13 | 186.31 | 00:00:00 | | 2018-05-21 | 18,400,787 | 188.00 | 189.27 | 186.91 | 187.63 | 00:00:00 | | 2018-05-22 | 15,240,704 | 188.38 | 188.88 | 186.78 | 187.16 | 00:00:00 | | 2018-05-23 | 20,058,415 | 186.35 | 188.50 | 185.76 | 188.36 | 00:00:00 | | 2018-05-24 | 23,233,975 | 188.77 | 188.84 | 186.21 | 188.15 | 00:00:00 | | 2018-05-25 | 17,460,963 | 188.23 | 189.65 | 187.65 | 188.58 | 00:00:00 | | 2018-05-29 | 22,514,075 | 187.60 | 188.75 | 186.87 | 187.90 | 00:00:00 | | 2018-05-30 | 18,496,789 | 187.72 | 188.00 | 186.78 | 187.50 | 00:00:00 | | 2018-05-31 | 27,415,917 | 187.22 | 188.23 | 186.14 | 186.87 | 00:00:00 | | 2018-06-01 | 23,318,385 | 187.99 | 190.26 | 187.75 | 190.24 | 00:00:00 | | 2018-06-04 | 26,266,174 | 191.64 | 193.42 | 191.35 | 191.83 | 00:00:00 | | 2018-06-05 | 21,565,963 | 193.07 | 193.94 | 192.36 | 193.31 | 00:00:00 | | 2018-06-06 | 12,857,228 | 193.63 | 193.93 | 191.92 | 193.43 | 00:00:00 | | 2018-06-07 | 21,347,180 | 194.14 | 194.20 | 192.34 | 193.46 | 00:00:00 | | 2018-06-08 | 26,656,799 | 191.17 | 192.00 | 189.77 | 191.70 | 00:00:00 | | 2018-06-11 | 18,069,647 | 191.35 | 191.97 | 190.21 | 191.23 | 00:00:00 | | 2018-06-12 | 10,259,477 | 191.39 | 192.61 | 191.15 | 191.94 | 00:00:00 | | 2018-06-13 | 8,697,485 | 192.42 | 192.88 | 191.20 | 191.66 | 00:00:00 | | 2018-06-14 | 12,526,227 | 191.55 | 191.57 | 190.22 | 191.03 | 00:00:00 | | 2018-06-15 | 22,861,857 | 190.03 | 190.16 | 188.26 | 188.87 | 00:00:00 | | 2018-06-18 | 18,484,865 | 187.88 | 189.22 | 187.20 | 188.74 | 00:00:00 | | 2018-06-19 | 33,578,455 | 185.14 | 186.33 | 183.45 | 185.69 | 00:00:00 | | 2018-06-20 | 20,445,986 | 186.35 | 187.20 | 185.73 | 186.50 | 00:00:00 | | 2018-06-21 | 13,726,255 | 187.25 | 188.35 | 185.09 | 185.45 | 00:00:00 | | 2018-06-22 | 27,237,171 | 186.12 | 186.15 | 184.70 | 184.92 | 00:00:00 | | 2018-06-25 | 31,639,731 | 183.40 | 184.92 | 180.73 | 182.17 | 00:00:00 | | 2018-06-26 | 18,140,289 | 182.99 | 186.53 | 182.54 | 184.93 | 00:00:00 | | 2018-06-27 | 14,889,657 | 185.23 | 187.28 | 184.36 | 185.15 | 00:00:00 | | 2018-06-28 | 17,350,363 | 184.10 | 186.21 | 183.80 | 185.50 | 00:00:00 | | 2018-06-29 | 20,678,654 | 186.29 | 187.19 | 182.91 | 185.11 | 00:00:00 | | 2018-07-02 | 17,731,343 | 183.82 | 187.30 | 183.42 | 187.18 | 00:00:00 | | 2018-07-03 | 13,954,806 | 187.79 | 187.95 | 183.54 | 183.92 | 00:00:00 | | 2018-07-05 | 8,664,494 | 185.26 | 186.41 | 184.28 | 186.02 | 00:00:00 | | 2018-07-06 | 17,485,245 | 185.42 | 188.43 | 185.20 | 187.97 | 00:00:00 | | 2018-07-09 | 459,567 | 189.44 | 189.58 | 189.30 | 189.43 | 00:00:00 | | 2018-07-10 | 15,939,149 | 190.71 | 191.28 | 190.18 | 190.35 | 00:00:00 | | 2018-07-11 | 18,831,470 | 188.50 | 189.78 | 187.61 | 187.88 | 00:00:00 | | 2018-07-12 | 18,041,131 | 189.53 | 191.41 | 189.31 | 191.03 | 00:00:00 | | 2018-07-13 | 12,519,792 | 191.08 | 191.84 | 190.90 | 191.33 | 00:00:00 | | 2018-07-16 | 15,008,866 | 191.52 | 192.65 | 190.42 | 190.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
