Bookmark and Share

Last Minute: "Judge rejects Justice Department's attempt to shield Trump from defamation lawsuit - CBS News" Tue, 27 Oct 2020 16:12:00 GMT    "House Democrats Hope To Expand Their Majority - NPR" Wed, 28 Oct 2020 09:00:26 GMT    "Philadelphia police ask residents to stay indoors as spurts of violence erupt during protests over the fatal police shooting of Walter Wallace Jr. - CNN" Wed, 28 Oct 2020 10:52:28 GMT    "More than half of US states reported their highest day of coronavirus cases this month - CNN" Wed, 28 Oct 2020 08:11:56 GMT   "Build your own US election result: plot a win for Biden or Trump - The Guardian" Wed, 28 Oct 2020 09:19:00 GMT    "Tucker exclusive: Tony Bobulinski, ex-Hunter Biden associate, speaks out on Joe Biden - Fox News" Wed, 28 Oct 2020 01:40:27 GMT    "Girl, bus driver dead after school bus crash in Meigs County - WSMV Nashville" Wed, 28 Oct 2020 03:01:56 GMT    "Your Illinois News Radar Source: Lightfoot missed Monday call with Pritzker, but her staff was briefed - The Capitol Fax Blog" Wed, 28 Oct 2020 05:48:45 GMT    "Early US voting numbers over 50% of total number of 2016 votes: report - Business Insider - Business Insider" Tue, 27 Oct 2020 22:09:24 GMT    "Nearly 70,000 people under mandatory evacuation orders as two new wildfires in Southern California spread rapidly - CNN" Wed, 28 Oct 2020 08:40:31 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
2018-07-1615,008,866191.52192.65190.42190.9100:00:00
2018-07-179,752,337189.75191.51189.20191.2600:00:00
2018-07-1816,393,381191.78191.80189.93190.4000:00:00
2018-07-1920,076,064189.69192.55189.69191.8800:00:00
2018-07-2020,706,042191.78192.43190.17191.4400:00:00
2018-07-2315,989,365190.68191.96189.56191.6100:00:00
2018-07-2418,697,898192.45193.66192.05193.0000:00:00
2018-07-2516,826,483193.06194.85192.43194.8200:00:00
2018-07-2619,075,964194.61195.96193.61194.2100:00:00
2018-07-2724,023,972194.99195.19190.10190.9800:00:00
2018-07-3021,029,535191.90192.20189.07189.9100:00:00
2018-07-3139,373,038190.30192.14189.34190.2900:00:00
2018-08-0167,793,504199.13201.76197.31201.5000:00:00
2018-08-0262,404,012200.58208.38200.35207.3900:00:00
2018-08-0333,447,396207.03208.74205.48207.9900:00:00
2018-08-0625,390,683208.00209.25207.07209.0700:00:00
2018-08-0720,163,806209.32209.50206.76207.0300:00:00
2018-08-0815,154,515206.05207.81204.52206.9700:00:00
2018-08-0923,386,550207.28209.78207.20208.8800:00:00
2018-08-1021,167,853207.36209.10206.67207.6500:00:00
2018-08-1318,408,900207.70210.95207.70209.8000:00:00
2018-08-1420,748,010210.16210.56208.26209.7500:00:00
2018-08-1528,807,564209.22210.74208.33210.2400:00:00
2018-08-1627,577,527211.75213.81211.47213.3200:00:00
2018-08-178,173,058213.44215.20213.16214.7800:00:00
2018-08-2030,287,695218.10219.18215.11215.4600:00:00
2018-08-2126,159,755216.80217.19214.03215.0400:00:00
2018-08-2219,018,131214.10216.36213.84215.0500:00:00
2018-08-2318,883,224214.65217.05214.60215.4900:00:00
2018-08-2418,476,356216.60216.90215.11216.1600:00:00
2018-08-2720,525,117217.15218.74216.33217.9400:00:00
2018-08-2822,776,766219.01220.54218.92219.7000:00:00
2018-08-2927,254,804220.15223.49219.41222.9800:00:00
2018-08-3048,793,824223.25228.26222.40225.0300:00:00
2018-08-3143,340,134226.51228.87226.00227.6300:00:00
2018-09-0416,839,511228.41229.18226.63227.7500:00:00
2018-09-0533,332,960228.99229.67225.10226.8700:00:00
2018-09-0634,289,976226.23227.35221.30223.1000:00:00
2018-09-0737,619,810221.85225.37220.71221.3000:00:00
2018-09-1039,516,453220.95221.85216.47218.3300:00:00
2018-09-1135,749,049218.01224.30216.56223.8500:00:00
2018-09-1249,278,740224.94225.00219.84221.0700:00:00
2018-09-1341,706,377223.52228.35222.57226.4100:00:00
2018-09-1431,999,289225.75226.84222.52223.8400:00:00
2018-09-1737,195,133222.15222.95217.27217.8800:00:00
2018-09-1831,571,712217.79221.85217.12218.2400:00:00
2018-09-1927,123,833218.50219.62215.30218.3700:00:00
2018-09-2026,608,794220.24222.28219.15220.0300:00:00
2018-09-2196,246,748220.78221.36217.29217.6600:00:00
2018-09-2427,693,358216.82221.26216.63220.7900:00:00
2018-09-2524,554,379219.75222.82219.70222.1900:00:00
2018-09-2623,984,706221.00223.75219.76220.4200:00:00
2018-09-2730,181,227223.82226.44223.54224.9500:00:00
2018-09-2822,929,364224.79225.84224.02225.7400:00:00
2018-10-0123,170,793227.95229.42226.35227.2600:00:00
2018-10-028,321,049227.25229.43226.63228.7900:00:00
2018-10-0328,654,799230.05233.47229.78232.0700:00:00
2018-10-0432,042,000230.78232.35226.73227.9900:00:00
2018-10-0533,580,463227.96228.41220.58224.2900:00:00
2018-10-0829,663,923222.21224.80220.20223.7700:00:00
2018-10-0926,891,029223.64227.27222.25226.8700:00:00
2018-10-1041,990,554225.46226.35216.05216.3600:00:00
2018-10-1153,124,392214.52219.50212.32214.4500:00:00
2018-10-1240,337,851220.42222.88216.84222.1100:00:00
2018-10-1530,791,007221.16221.83217.27217.3600:00:00
2018-10-1629,183,963218.93222.99216.76222.1500:00:00
2018-10-1722,692,220222.30222.64219.34221.1900:00:00
2018-10-1832,581,315217.86219.74213.00216.0200:00:00
2018-10-1933,078,726218.06221.26217.43219.3100:00:00
2018-10-2228,792,082219.79223.36218.94220.6500:00:00
2018-10-2338,767,846215.83223.25214.70222.7300:00:00
2018-10-2439,982,893222.60224.23214.54215.0900:00:00
2018-10-2529,855,768217.71221.38216.75219.8000:00:00
2018-10-2647,258,375215.90220.19212.67216.3000:00:00
2018-10-2945,642,497219.19219.69206.09212.2400:00:00
2018-10-3036,659,990211.15215.18209.27213.3000:00:00
2018-10-3138,358,933216.88220.45216.62218.8600:00:00
2018-11-0158,323,180219.05222.36216.81222.2200:00:00
2018-11-0291,328,654209.55213.65205.43207.4800:00:00
2018-11-0566,163,669204.30204.39198.17201.5900:00:00
2018-11-0631,882,881201.92204.72201.69203.7700:00:00
2018-11-0733,424,434205.97210.06204.13209.9500:00:00
2018-11-0825,362,636209.98210.12206.75208.4900:00:00
2018-11-0934,365,750205.55206.01202.25204.4700:00:00
2018-11-1251,135,518199.00199.85193.79194.1700:00:00
2018-11-1346,882,936191.63197.18191.45192.2300:00:00
2018-11-1460,542,656193.90194.48185.93186.8000:00:00
2018-11-1546,478,801188.39191.97186.90191.4100:00:00
2018-11-1636,928,253190.50194.97189.46193.5300:00:00
2018-11-1941,620,178190.00190.70184.99185.8600:00:00
2018-11-2067,825,247178.37181.47175.51176.9800:00:00
2018-11-2131,124,210179.73180.27176.55176.7800:00:00
2018-11-2323,623,972174.94176.60172.10172.2900:00:00
2018-11-2644,998,520174.24174.95170.26174.6200:00:00
2018-11-2741,387,377171.51174.77170.88174.2400:00:00
2018-11-2846,062,539176.73181.29174.93180.9400:00:00
2018-11-2941,498,872182.66182.80177.70179.5500:00:00
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