Bookmark and Share

Last Minute: "Ossoff says McConnell would cause 'paralysis' in Senate if Republicans win Georgia runoffs - Fox News" Sun, 29 Nov 2020 19:17:26 GMT    "Fauci: US may see 'surge upon surge' of virus in weeks ahead - The Associated Press" Sun, 29 Nov 2020 21:20:26 GMT    "Trump falls short in Wisconsin recount he paid $3 million for - NBC News" Sun, 29 Nov 2020 20:42:00 GMT    "NYC Schools Start Phased Reopening in December, Pivot Away From Blended Learning - NBC New York" Sun, 29 Nov 2020 19:34:25 GMT    "Pennsylvania Supreme Court Rejects Republican Suit To Throw Out Ballots - NPR" Sun, 29 Nov 2020 18:58:37 GMT    "Biden gains 87 votes in Trump's $3M Wisconsin recount as Dane County wraps up review; president plans lawsuit - USA TODAY" Sun, 29 Nov 2020 19:19:17 GMT    "Mysterious silver monolith disappears from Utah desert - The Associated Press" Sun, 29 Nov 2020 20:28:57 GMT    ""We need to not gather with people not in our immediate household," says L.A. public health director - CBS News" Sun, 29 Nov 2020 13:05:00 GMT   "Fox News' Maria Bartiromo gave Trump his first TV interview since the election. It was filled with lies - CNN" Sun, 29 Nov 2020 20:27:00 GMT    "How Biden Could Prove His Administration Isn?t Just Obama 2.0 - Slate" Sun, 29 Nov 2020 11:00:00 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 2020-11-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-06-0711,613,60020.7121.7020.4521.6600:00:00
2001-06-0812,236,60021.6521.6520.7121.3200:00:00
2001-06-1110,500,00021.0521.0719.9520.0400:00:00
2001-06-1210,849,80019.7720.6919.7620.3100:00:00
2001-06-1318,267,40021.4221.7320.0620.4700:00:00
2001-06-1410,619,60020.0420.4519.7719.8800:00:00
2001-06-1516,236,60020.1020.7519.3520.4400:00:00
2001-06-1812,354,00020.4120.8520.0020.3300:00:00
2001-06-1911,467,40020.8521.4020.0120.1900:00:00
2001-06-2015,415,00020.0021.8519.9821.6700:00:00
2001-06-2112,190,40021.5523.0021.1022.4900:00:00
2001-06-2210,215,20022.4823.0021.7622.2600:00:00
2001-06-2515,698,20022.5024.0022.4523.9900:00:00
2001-06-269,742,20023.3423.7723.0123.7500:00:00
2001-06-2713,361,80023.8324.0022.5023.3400:00:00
2001-06-2812,443,20023.0523.9122.9423.5400:00:00
2001-06-2918,406,80023.6625.1023.2023.2500:00:00
2001-07-028,216,00023.6424.2323.1423.9000:00:00
2001-07-034,019,40023.5124.1823.5023.8400:00:00
2001-07-055,439,00023.6023.7723.0123.1900:00:00
2001-07-0610,818,60022.7622.9621.7222.0300:00:00
2001-07-0912,052,40022.0923.0021.6822.7000:00:00
2001-07-1014,116,80022.9523.0720.8421.1400:00:00
2001-07-1116,803,80021.0322.5521.0022.5400:00:00
2001-07-1221,957,20023.3024.8123.3024.3600:00:00
2001-07-1316,240,80024.1325.0123.8424.8500:00:00
2001-07-169,952,40024.8825.1023.9123.9600:00:00
2001-07-1723,136,80023.9825.2223.0125.1000:00:00
2001-07-1840,607,60021.7822.7820.4220.7900:00:00
2001-07-1930,755,00021.2321.4219.7519.9600:00:00
2001-07-2015,878,00019.7020.0619.4919.9800:00:00
2001-07-238,620,00020.0920.5019.5119.5400:00:00
2001-07-2412,442,00019.3919.9218.7319.0900:00:00
2001-07-2515,852,80019.1219.3017.9718.4700:00:00
2001-07-2613,183,60018.4818.8017.8518.5900:00:00
2001-07-2711,933,40018.7519.2518.5018.9600:00:00
2001-07-308,691,40019.1219.3618.5118.9300:00:00
2001-07-318,393,80019.2719.4218.5118.7900:00:00
2001-08-0110,862,00019.0119.7818.9519.0600:00:00
2001-08-029,003,20019.6519.8719.2619.8200:00:00
2001-08-036,644,80019.8919.9019.0019.5000:00:00
2001-08-063,559,00019.0419.6619.0019.1300:00:00
2001-08-076,019,60019.3319.6718.9819.2500:00:00
2001-08-089,863,20019.2619.7018.5418.9000:00:00
2001-08-097,166,60018.9619.1518.7219.0500:00:00
2001-08-106,677,20019.0419.3218.5919.0200:00:00
2001-08-135,285,60019.1019.3318.7619.0900:00:00
2001-08-148,176,80019.2019.3618.6718.7300:00:00
2001-08-1510,331,40018.7618.9418.2018.4400:00:00
2001-08-1610,289,00018.2718.7517.9718.6500:00:00
2001-08-177,443,80018.0018.4517.9918.0700:00:00
2001-08-209,010,80018.1418.2317.8118.1200:00:00
2001-08-216,632,20018.1418.1417.7017.9200:00:00
2001-08-226,213,40017.9418.2517.6118.2100:00:00
2001-08-237,752,80018.2018.3417.5817.8100:00:00
2001-08-2410,369,00018.0018.6217.6518.5700:00:00
2001-08-276,273,00018.6019.3018.1618.9200:00:00
2001-08-286,133,40018.9019.1418.4018.4000:00:00
2001-08-298,570,40018.4418.8317.8317.8300:00:00
2001-08-3013,167,60017.7418.1817.2817.8300:00:00
2001-08-317,746,60017.7318.6017.6518.5500:00:00
2001-09-0412,436,20018.5019.0818.1818.2500:00:00
2001-09-0512,859,20018.2418.9518.1218.5500:00:00
2001-09-0610,084,60018.4018.9317.6517.7200:00:00
2001-09-078,636,80017.5018.1017.2017.2800:00:00
2001-09-1011,030,20017.0017.5016.9217.3700:00:00
2001-09-1716,357,40016.0017.0715.7316.9900:00:00
2001-09-1811,682,20016.9017.7216.1716.2800:00:00
2001-09-1913,332,80016.5017.1015.6017.0200:00:00
2001-09-2014,684,80016.2916.9515.5015.6800:00:00
2001-09-2120,375,60014.8016.2514.6815.7300:00:00
2001-09-2410,519,20016.1116.8415.9516.4500:00:00
2001-09-2513,371,60016.1416.2215.3515.5400:00:00
2001-09-2617,635,60015.8115.8914.9315.1500:00:00
2001-09-2711,508,60015.2515.7515.2015.5100:00:00
2001-09-2813,039,60015.7115.9115.3915.5100:00:00
2001-10-017,436,00015.4915.9915.2315.5400:00:00
2001-10-028,424,40015.4315.8314.8815.0500:00:00
2001-10-0324,394,40014.9515.3614.8314.9800:00:00
2001-10-0414,325,80015.3516.2514.9915.8800:00:00
2001-10-0512,238,80015.4016.1514.9916.1400:00:00
2001-10-087,428,00015.5716.3515.5016.2000:00:00
2001-10-096,215,20016.0516.2015.6316.0000:00:00
2001-10-1010,991,40016.1016.8515.9516.8200:00:00
2001-10-1111,934,40016.9217.7416.8517.7400:00:00
2001-10-1210,279,00017.3118.0816.8618.0100:00:00
2001-10-1511,384,00017.9518.3817.9517.9900:00:00
2001-10-167,248,20018.0918.2017.7718.0100:00:00
2001-10-1710,197,80018.3418.4116.9616.9900:00:00
2001-10-1821,877,60017.2918.2317.2918.0000:00:00
2001-10-195,956,80017.9418.4017.8818.3000:00:00
2001-10-2213,997,80018.2119.0718.0919.0200:00:00
2001-10-2324,463,60019.1219.4217.8718.1400:00:00
2001-10-2413,372,40018.0619.0917.7518.9500:00:00
2001-10-259,105,40018.4419.2518.1619.1900:00:00
2001-10-269,963,00018.8619.2518.6218.6700:00:00
2001-10-298,542,20018.5718.6717.6017.6300:00:00
2001-10-309,884,40017.3818.0017.0617.6000:00:00
2001-10-319,776,80017.7318.4017.4417.5600:00:00
2001-11-0111,178,40017.6518.7817.2518.5900:00:00
2001-11-027,043,00018.5218.8618.1618.5700:00:00
2001-11-058,421,20018.8419.2518.6119.0700:00:00
2001-11-0611,286,40018.9619.6218.5319.5700:00:00
2001-11-0713,678,20019.4620.1319.3319.5900:00:00
2001-11-0812,219,40019.6319.8918.5718.7100:00:00
2001-11-094,796,20018.6019.2518.5518.7100:00:00
2001-11-127,196,40018.6619.1717.9618.7500:00:00
2001-11-138,024,00019.0819.3918.7119.3700:00:00
2001-11-147,898,20019.5919.9019.1519.6100:00:00
2001-11-157,608,20019.4519.9019.2319.4500:00:00
2001-11-168,238,00019.2719.2918.4018.9700:00:00
2001-11-1911,878,20019.0020.0518.9620.0000:00:00
2001-11-209,878,00019.8220.2019.5019.5300:00:00
2001-11-217,199,40019.6119.8019.2619.6800:00:00
2001-11-232,143,00019.7119.9519.5719.8400:00:00
2001-11-2616,453,20019.9421.5519.8821.3700:00:00
2001-11-279,591,20021.2021.5220.5021.0000:00:00
2001-11-288,950,40020.8521.2120.4120.5300:00:00
2001-11-297,241,60020.6020.7020.1920.4200:00:00
2001-11-3010,854,00020.4721.4420.2521.3000:00:00
2001-12-036,470,20021.0621.2820.6021.0500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

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