Bookmark and Share

Last Minute: "?A Total Loss?: Looting Continues For 2nd Night In Philadelphia Following Fatal Police Shooting Of Walter Wallace Jr. - CBS Philly" Wed, 28 Oct 2020 13:00:00 GMT    "?Doesn?t that make me a smart guy??: Trump defends Chicago business deals after NYT report - POLITICO" Wed, 28 Oct 2020 14:07:00 GMT    "Nearly 70,000 people under mandatory evacuation orders as two new wildfires in Southern California spread rapidly - CNN" Wed, 28 Oct 2020 09:38:00 GMT    "Hunter Biden's ex-business associate talks to 'Tucker Carlson Tonight' - Fox News" Wed, 28 Oct 2020 08:19:23 GMT   "Obama to join Biden on campaign trail for final weekend push - CNN" Wed, 28 Oct 2020 13:20:00 GMT    "Advocates fear Barrett will strip away gay rights. It could begin next week. - NBC News" Wed, 28 Oct 2020 08:30:00 GMT    "Senate Democrat to accuse Republicans of 'bullying' tech CEOs to help Trump - POLITICO" Wed, 28 Oct 2020 13:37:00 GMT    "Donald Trump's campaign investigating 'attack' on website - The Guardian" Wed, 28 Oct 2020 03:20:00 GMT    "Hundreds of Trump supporters stuck in the cold for hours when buses can?t reach Omaha rally - The Washington Post" Wed, 28 Oct 2020 09:05:00 GMT    "Zeta could be Category 2 Hurricane at landfall late this afternoon - WAFB" Wed, 28 Oct 2020 11:52:00 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
2018-01-2331,702,531177.30179.44176.82177.0400:00:00
2018-01-2450,562,257177.25177.30173.20174.2200:00:00
2018-01-2539,661,804174.51174.95170.53171.1100:00:00
2018-01-2637,121,805172.00172.00170.06171.5100:00:00
2018-01-2948,434,424170.16170.16167.07167.9600:00:00
2018-01-3045,137,026165.53167.37164.70166.9700:00:00
2018-01-3130,984,099166.87168.44166.50167.4300:00:00
2018-02-0138,099,665167.17168.62166.76167.7800:00:00
2018-02-0285,436,075166.00166.80160.10160.5000:00:00
2018-02-0566,090,446159.10163.88156.00156.4900:00:00
2018-02-0666,625,484154.83163.72154.00163.0300:00:00
2018-02-0750,852,130163.09163.40159.07159.5400:00:00
2018-02-0849,594,129160.29161.00155.03155.1500:00:00
2018-02-0966,723,743157.07157.89150.24156.4100:00:00
2018-02-1260,560,145158.50163.89157.51162.7100:00:00
2018-02-1332,104,756161.95164.75161.65164.3400:00:00
2018-02-1439,669,178163.05167.54162.88167.3700:00:00
2018-02-1550,609,595169.79173.09169.00172.9900:00:00
2018-02-1639,638,793172.36174.82171.77172.4300:00:00
2018-02-2033,531,012172.05174.26171.42171.8500:00:00
2018-02-2135,833,514172.83174.12171.01171.0700:00:00
2018-02-2230,504,116171.80173.95171.71172.5000:00:00
2018-02-2333,329,232173.67175.65173.54175.5000:00:00
2018-02-2636,886,432176.35179.39176.21178.9700:00:00
2018-02-2738,685,165179.10180.48178.16178.3900:00:00
2018-02-2833,604,574179.26180.62178.05178.1200:00:00
2018-03-0148,801,970178.54179.78172.66175.0000:00:00
2018-03-0238,453,950172.80176.30172.45176.2100:00:00
2018-03-0528,401,366175.21177.74174.52176.8200:00:00
2018-03-0623,788,506177.91178.25176.13176.6700:00:00
2018-03-0731,703,462174.94175.85174.27175.0300:00:00
2018-03-0823,163,767175.48177.12175.07176.9400:00:00
2018-03-0931,385,134177.96180.00177.39179.9800:00:00
2018-03-1232,055,405180.29182.39180.21181.7200:00:00
2018-03-1331,168,404182.59183.50179.24179.9700:00:00
2018-03-1429,075,469180.32180.52177.81178.4400:00:00
2018-03-1522,584,565178.50180.24178.07178.6500:00:00
2018-03-1636,836,456178.65179.12177.62178.0200:00:00
2018-03-1932,804,695177.32177.47173.66175.3000:00:00
2018-03-2019,314,039175.24176.80174.94175.2400:00:00
2018-03-2135,247,358175.04175.09171.26171.2700:00:00
2018-03-2241,051,076170.00172.68168.60168.8500:00:00
2018-03-2340,248,954168.39169.92164.94164.9400:00:00
2018-03-2636,272,617168.07173.10166.44172.7700:00:00
2018-03-2738,962,839173.68175.15166.92168.3400:00:00
2018-03-2841,668,545167.25170.02165.19166.4800:00:00
2018-03-2938,398,505167.81171.75166.90167.7800:00:00
2018-04-0237,586,791167.88168.94164.47166.6800:00:00
2018-04-0330,278,046167.64168.75164.88168.3900:00:00
2018-04-0434,605,489164.88172.01164.77171.6100:00:00
2018-04-0526,933,197172.58174.23172.08172.8000:00:00
2018-04-0635,005,290170.97172.48168.20168.3800:00:00
2018-04-0929,017,718169.88173.09169.85170.0500:00:00
2018-04-1028,614,241173.00174.00171.53173.2500:00:00
2018-04-1122,431,640172.23173.92171.70172.4400:00:00
2018-04-1222,889,285173.41175.00173.04174.1400:00:00
2018-04-1325,124,255174.78175.84173.85174.7300:00:00
2018-04-1621,578,420175.03176.19174.83175.8200:00:00
2018-04-1726,605,442176.49178.94176.41178.2400:00:00
2018-04-1820,754,538177.81178.82176.88177.8400:00:00
2018-04-1934,808,800174.95175.39172.66172.8000:00:00
2018-04-2065,491,140170.60171.22165.43165.7200:00:00
2018-04-2336,515,477166.83166.92164.09165.2400:00:00
2018-04-2433,692,017165.67166.33161.22162.9400:00:00
2018-04-2528,382,084162.62165.42162.41163.6500:00:00
2018-04-2627,963,014164.12165.73163.37164.2200:00:00
2018-04-2735,655,839164.00164.33160.63162.3200:00:00
2018-04-3042,427,424162.13167.26161.84165.2600:00:00
2018-05-0153,569,376166.41169.20165.27169.1000:00:00
2018-05-0266,539,371175.23177.75173.80176.5700:00:00
2018-05-0334,068,180175.88177.50174.44176.8900:00:00
2018-05-0456,201,317178.25184.25178.17183.8300:00:00
2018-05-0742,451,423185.18187.67184.75185.1600:00:00
2018-05-0828,402,777184.99186.22183.67186.0500:00:00
2018-05-0923,211,241186.55187.40185.22187.3600:00:00
2018-05-1027,989,289187.74190.37187.65190.0400:00:00
2018-05-1126,212,221189.49190.06187.45188.5900:00:00
2018-05-1420,778,772189.01189.53187.86188.1500:00:00
2018-05-1523,695,159186.78187.07185.10186.4400:00:00
2018-05-1619,183,064186.07188.46186.00188.1800:00:00
2018-05-1717,294,029188.00188.91186.36186.9900:00:00
2018-05-1818,297,728187.19187.81186.13186.3100:00:00
2018-05-2118,400,787188.00189.27186.91187.6300:00:00
2018-05-2215,240,704188.38188.88186.78187.1600:00:00
2018-05-2320,058,415186.35188.50185.76188.3600:00:00
2018-05-2423,233,975188.77188.84186.21188.1500:00:00
2018-05-2517,460,963188.23189.65187.65188.5800:00:00
2018-05-2922,514,075187.60188.75186.87187.9000:00:00
2018-05-3018,496,789187.72188.00186.78187.5000:00:00
2018-05-3127,415,917187.22188.23186.14186.8700:00:00
2018-06-0123,318,385187.99190.26187.75190.2400:00:00
2018-06-0426,266,174191.64193.42191.35191.8300:00:00
2018-06-0521,565,963193.07193.94192.36193.3100:00:00
2018-06-0612,857,228193.63193.93191.92193.4300:00:00
2018-06-0721,347,180194.14194.20192.34193.4600:00:00
2018-06-0826,656,799191.17192.00189.77191.7000:00:00
2018-06-1118,069,647191.35191.97190.21191.2300:00:00
2018-06-1210,259,477191.39192.61191.15191.9400:00:00
2018-06-138,697,485192.42192.88191.20191.6600:00:00
2018-06-1412,526,227191.55191.57190.22191.0300:00:00
2018-06-1522,861,857190.03190.16188.26188.8700:00:00
2018-06-1818,484,865187.88189.22187.20188.7400:00:00
2018-06-1933,578,455185.14186.33183.45185.6900:00:00
2018-06-2020,445,986186.35187.20185.73186.5000:00:00
2018-06-2113,726,255187.25188.35185.09185.4500:00:00
2018-06-2227,237,171186.12186.15184.70184.9200:00:00
2018-06-2531,639,731183.40184.92180.73182.1700:00:00
2018-06-2618,140,289182.99186.53182.54184.9300:00:00
2018-06-2714,889,657185.23187.28184.36185.1500:00:00
2018-06-2817,350,363184.10186.21183.80185.5000:00:00
2018-06-2920,678,654186.29187.19182.91185.1100:00:00
2018-07-0217,731,343183.82187.30183.42187.1800:00:00
2018-07-0313,954,806187.79187.95183.54183.9200:00:00
2018-07-058,664,494185.26186.41184.28186.0200:00:00
2018-07-0617,485,245185.42188.43185.20187.9700:00:00
2018-07-09459,567189.44189.58189.30189.4300:00:00
2018-07-1015,939,149190.71191.28190.18190.3500:00:00
2018-07-1118,831,470188.50189.78187.61187.8800:00:00
2018-07-1218,041,131189.53191.41189.31191.0300:00:00
2018-07-1312,519,792191.08191.84190.90191.3300:00:00
2018-07-1615,008,866191.52192.65190.42190.9100:00:00
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