|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-16 | 15,008,866 | 191.52 | 192.65 | 190.42 | 190.91 | 00:00:00 | | 2018-07-17 | 9,752,337 | 189.75 | 191.51 | 189.20 | 191.26 | 00:00:00 | | 2018-07-18 | 16,393,381 | 191.78 | 191.80 | 189.93 | 190.40 | 00:00:00 | | 2018-07-19 | 20,076,064 | 189.69 | 192.55 | 189.69 | 191.88 | 00:00:00 | | 2018-07-20 | 20,706,042 | 191.78 | 192.43 | 190.17 | 191.44 | 00:00:00 | | 2018-07-23 | 15,989,365 | 190.68 | 191.96 | 189.56 | 191.61 | 00:00:00 | | 2018-07-24 | 18,697,898 | 192.45 | 193.66 | 192.05 | 193.00 | 00:00:00 | | 2018-07-25 | 16,826,483 | 193.06 | 194.85 | 192.43 | 194.82 | 00:00:00 | | 2018-07-26 | 19,075,964 | 194.61 | 195.96 | 193.61 | 194.21 | 00:00:00 | | 2018-07-27 | 24,023,972 | 194.99 | 195.19 | 190.10 | 190.98 | 00:00:00 | | 2018-07-30 | 21,029,535 | 191.90 | 192.20 | 189.07 | 189.91 | 00:00:00 | | 2018-07-31 | 39,373,038 | 190.30 | 192.14 | 189.34 | 190.29 | 00:00:00 | | 2018-08-01 | 67,793,504 | 199.13 | 201.76 | 197.31 | 201.50 | 00:00:00 | | 2018-08-02 | 62,404,012 | 200.58 | 208.38 | 200.35 | 207.39 | 00:00:00 | | 2018-08-03 | 33,447,396 | 207.03 | 208.74 | 205.48 | 207.99 | 00:00:00 | | 2018-08-06 | 25,390,683 | 208.00 | 209.25 | 207.07 | 209.07 | 00:00:00 | | 2018-08-07 | 20,163,806 | 209.32 | 209.50 | 206.76 | 207.03 | 00:00:00 | | 2018-08-08 | 15,154,515 | 206.05 | 207.81 | 204.52 | 206.97 | 00:00:00 | | 2018-08-09 | 23,386,550 | 207.28 | 209.78 | 207.20 | 208.88 | 00:00:00 | | 2018-08-10 | 21,167,853 | 207.36 | 209.10 | 206.67 | 207.65 | 00:00:00 | | 2018-08-13 | 18,408,900 | 207.70 | 210.95 | 207.70 | 209.80 | 00:00:00 | | 2018-08-14 | 20,748,010 | 210.16 | 210.56 | 208.26 | 209.75 | 00:00:00 | | 2018-08-15 | 28,807,564 | 209.22 | 210.74 | 208.33 | 210.24 | 00:00:00 | | 2018-08-16 | 27,577,527 | 211.75 | 213.81 | 211.47 | 213.32 | 00:00:00 | | 2018-08-17 | 8,173,058 | 213.44 | 215.20 | 213.16 | 214.78 | 00:00:00 | | 2018-08-20 | 30,287,695 | 218.10 | 219.18 | 215.11 | 215.46 | 00:00:00 | | 2018-08-21 | 26,159,755 | 216.80 | 217.19 | 214.03 | 215.04 | 00:00:00 | | 2018-08-22 | 19,018,131 | 214.10 | 216.36 | 213.84 | 215.05 | 00:00:00 | | 2018-08-23 | 18,883,224 | 214.65 | 217.05 | 214.60 | 215.49 | 00:00:00 | | 2018-08-24 | 18,476,356 | 216.60 | 216.90 | 215.11 | 216.16 | 00:00:00 | | 2018-08-27 | 20,525,117 | 217.15 | 218.74 | 216.33 | 217.94 | 00:00:00 | | 2018-08-28 | 22,776,766 | 219.01 | 220.54 | 218.92 | 219.70 | 00:00:00 | | 2018-08-29 | 27,254,804 | 220.15 | 223.49 | 219.41 | 222.98 | 00:00:00 | | 2018-08-30 | 48,793,824 | 223.25 | 228.26 | 222.40 | 225.03 | 00:00:00 | | 2018-08-31 | 43,340,134 | 226.51 | 228.87 | 226.00 | 227.63 | 00:00:00 | | 2018-09-04 | 16,839,511 | 228.41 | 229.18 | 226.63 | 227.75 | 00:00:00 | | 2018-09-05 | 33,332,960 | 228.99 | 229.67 | 225.10 | 226.87 | 00:00:00 | | 2018-09-06 | 34,289,976 | 226.23 | 227.35 | 221.30 | 223.10 | 00:00:00 | | 2018-09-07 | 37,619,810 | 221.85 | 225.37 | 220.71 | 221.30 | 00:00:00 | | 2018-09-10 | 39,516,453 | 220.95 | 221.85 | 216.47 | 218.33 | 00:00:00 | | 2018-09-11 | 35,749,049 | 218.01 | 224.30 | 216.56 | 223.85 | 00:00:00 | | 2018-09-12 | 49,278,740 | 224.94 | 225.00 | 219.84 | 221.07 | 00:00:00 | | 2018-09-13 | 41,706,377 | 223.52 | 228.35 | 222.57 | 226.41 | 00:00:00 | | 2018-09-14 | 31,999,289 | 225.75 | 226.84 | 222.52 | 223.84 | 00:00:00 | | 2018-09-17 | 37,195,133 | 222.15 | 222.95 | 217.27 | 217.88 | 00:00:00 | | 2018-09-18 | 31,571,712 | 217.79 | 221.85 | 217.12 | 218.24 | 00:00:00 | | 2018-09-19 | 27,123,833 | 218.50 | 219.62 | 215.30 | 218.37 | 00:00:00 | | 2018-09-20 | 26,608,794 | 220.24 | 222.28 | 219.15 | 220.03 | 00:00:00 | | 2018-09-21 | 96,246,748 | 220.78 | 221.36 | 217.29 | 217.66 | 00:00:00 | | 2018-09-24 | 27,693,358 | 216.82 | 221.26 | 216.63 | 220.79 | 00:00:00 | | 2018-09-25 | 24,554,379 | 219.75 | 222.82 | 219.70 | 222.19 | 00:00:00 | | 2018-09-26 | 23,984,706 | 221.00 | 223.75 | 219.76 | 220.42 | 00:00:00 | | 2018-09-27 | 30,181,227 | 223.82 | 226.44 | 223.54 | 224.95 | 00:00:00 | | 2018-09-28 | 22,929,364 | 224.79 | 225.84 | 224.02 | 225.74 | 00:00:00 | | 2018-10-01 | 23,170,793 | 227.95 | 229.42 | 226.35 | 227.26 | 00:00:00 | | 2018-10-02 | 8,321,049 | 227.25 | 229.43 | 226.63 | 228.79 | 00:00:00 | | 2018-10-03 | 28,654,799 | 230.05 | 233.47 | 229.78 | 232.07 | 00:00:00 | | 2018-10-04 | 32,042,000 | 230.78 | 232.35 | 226.73 | 227.99 | 00:00:00 | | 2018-10-05 | 33,580,463 | 227.96 | 228.41 | 220.58 | 224.29 | 00:00:00 | | 2018-10-08 | 29,663,923 | 222.21 | 224.80 | 220.20 | 223.77 | 00:00:00 | | 2018-10-09 | 26,891,029 | 223.64 | 227.27 | 222.25 | 226.87 | 00:00:00 | | 2018-10-10 | 41,990,554 | 225.46 | 226.35 | 216.05 | 216.36 | 00:00:00 | | 2018-10-11 | 53,124,392 | 214.52 | 219.50 | 212.32 | 214.45 | 00:00:00 | | 2018-10-12 | 40,337,851 | 220.42 | 222.88 | 216.84 | 222.11 | 00:00:00 | | 2018-10-15 | 30,791,007 | 221.16 | 221.83 | 217.27 | 217.36 | 00:00:00 | | 2018-10-16 | 29,183,963 | 218.93 | 222.99 | 216.76 | 222.15 | 00:00:00 | | 2018-10-17 | 22,692,220 | 222.30 | 222.64 | 219.34 | 221.19 | 00:00:00 | | 2018-10-18 | 32,581,315 | 217.86 | 219.74 | 213.00 | 216.02 | 00:00:00 | | 2018-10-19 | 33,078,726 | 218.06 | 221.26 | 217.43 | 219.31 | 00:00:00 | | 2018-10-22 | 28,792,082 | 219.79 | 223.36 | 218.94 | 220.65 | 00:00:00 | | 2018-10-23 | 38,767,846 | 215.83 | 223.25 | 214.70 | 222.73 | 00:00:00 | | 2018-10-24 | 39,982,893 | 222.60 | 224.23 | 214.54 | 215.09 | 00:00:00 | | 2018-10-25 | 29,855,768 | 217.71 | 221.38 | 216.75 | 219.80 | 00:00:00 | | 2018-10-26 | 47,258,375 | 215.90 | 220.19 | 212.67 | 216.30 | 00:00:00 | | 2018-10-29 | 45,642,497 | 219.19 | 219.69 | 206.09 | 212.24 | 00:00:00 | | 2018-10-30 | 36,659,990 | 211.15 | 215.18 | 209.27 | 213.30 | 00:00:00 | | 2018-10-31 | 38,358,933 | 216.88 | 220.45 | 216.62 | 218.86 | 00:00:00 | | 2018-11-01 | 58,323,180 | 219.05 | 222.36 | 216.81 | 222.22 | 00:00:00 | | 2018-11-02 | 91,328,654 | 209.55 | 213.65 | 205.43 | 207.48 | 00:00:00 | | 2018-11-05 | 66,163,669 | 204.30 | 204.39 | 198.17 | 201.59 | 00:00:00 | | 2018-11-06 | 31,882,881 | 201.92 | 204.72 | 201.69 | 203.77 | 00:00:00 | | 2018-11-07 | 33,424,434 | 205.97 | 210.06 | 204.13 | 209.95 | 00:00:00 | | 2018-11-08 | 25,362,636 | 209.98 | 210.12 | 206.75 | 208.49 | 00:00:00 | | 2018-11-09 | 34,365,750 | 205.55 | 206.01 | 202.25 | 204.47 | 00:00:00 | | 2018-11-12 | 51,135,518 | 199.00 | 199.85 | 193.79 | 194.17 | 00:00:00 | | 2018-11-13 | 46,882,936 | 191.63 | 197.18 | 191.45 | 192.23 | 00:00:00 | | 2018-11-14 | 60,542,656 | 193.90 | 194.48 | 185.93 | 186.80 | 00:00:00 | | 2018-11-15 | 46,478,801 | 188.39 | 191.97 | 186.90 | 191.41 | 00:00:00 | | 2018-11-16 | 36,928,253 | 190.50 | 194.97 | 189.46 | 193.53 | 00:00:00 | | 2018-11-19 | 41,620,178 | 190.00 | 190.70 | 184.99 | 185.86 | 00:00:00 | | 2018-11-20 | 67,825,247 | 178.37 | 181.47 | 175.51 | 176.98 | 00:00:00 | | 2018-11-21 | 31,124,210 | 179.73 | 180.27 | 176.55 | 176.78 | 00:00:00 | | 2018-11-23 | 23,623,972 | 174.94 | 176.60 | 172.10 | 172.29 | 00:00:00 | | 2018-11-26 | 44,998,520 | 174.24 | 174.95 | 170.26 | 174.62 | 00:00:00 | | 2018-11-27 | 41,387,377 | 171.51 | 174.77 | 170.88 | 174.24 | 00:00:00 | | 2018-11-28 | 46,062,539 | 176.73 | 181.29 | 174.93 | 180.94 | 00:00:00 | | 2018-11-29 | 41,498,872 | 182.66 | 182.80 | 177.70 | 179.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
