|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 6,470,200 | 21.06 | 21.28 | 20.60 | 21.05 | 00:00:00 | | 2001-12-04 | 13,586,400 | 21.05 | 22.56 | 20.72 | 22.40 | 00:00:00 | | 2001-12-05 | 20,306,400 | 22.36 | 24.03 | 22.17 | 23.76 | 00:00:00 | | 2001-12-06 | 12,104,800 | 23.48 | 23.50 | 22.14 | 22.78 | 00:00:00 | | 2001-12-07 | 7,268,400 | 22.46 | 22.71 | 22.00 | 22.54 | 00:00:00 | | 2001-12-10 | 6,071,800 | 22.29 | 22.99 | 22.23 | 22.54 | 00:00:00 | | 2001-12-11 | 7,338,400 | 22.67 | 22.85 | 21.65 | 21.78 | 00:00:00 | | 2001-12-12 | 6,873,600 | 21.87 | 21.92 | 21.25 | 21.49 | 00:00:00 | | 2001-12-13 | 7,065,800 | 21.49 | 21.55 | 20.50 | 21.00 | 00:00:00 | | 2001-12-14 | 6,781,600 | 20.73 | 20.83 | 20.09 | 20.39 | 00:00:00 | | 2001-12-17 | 6,204,000 | 20.40 | 21.00 | 20.19 | 20.62 | 00:00:00 | | 2001-12-18 | 8,401,400 | 20.89 | 21.33 | 20.22 | 21.01 | 00:00:00 | | 2001-12-19 | 10,355,600 | 20.58 | 21.68 | 20.47 | 21.62 | 00:00:00 | | 2001-12-20 | 7,888,000 | 21.40 | 21.47 | 20.62 | 20.67 | 00:00:00 | | 2001-12-21 | 9,154,800 | 21.01 | 21.54 | 20.80 | 21.00 | 00:00:00 | | 2001-12-24 | 1,808,200 | 20.90 | 21.45 | 20.90 | 21.36 | 00:00:00 | | 2001-12-26 | 5,228,600 | 21.35 | 22.30 | 21.14 | 21.49 | 00:00:00 | | 2001-12-27 | 6,839,600 | 21.58 | 22.25 | 21.58 | 22.07 | 00:00:00 | | 2001-12-28 | 10,683,000 | 21.97 | 23.00 | 21.96 | 22.43 | 00:00:00 | | 2001-12-31 | 4,920,800 | 22.51 | 22.66 | 21.83 | 21.90 | 00:00:00 | | 2002-01-02 | 18,910,600 | 22.05 | 23.30 | 21.96 | 23.30 | 00:00:00 | | 2002-01-03 | 21,857,400 | 23.00 | 23.75 | 22.77 | 23.58 | 00:00:00 | | 2002-01-04 | 14,642,000 | 23.34 | 23.95 | 22.99 | 23.69 | 00:00:00 | | 2002-01-07 | 15,878,000 | 23.72 | 24.00 | 22.75 | 22.90 | 00:00:00 | | 2002-01-08 | 16,072,800 | 22.75 | 23.05 | 22.46 | 22.61 | 00:00:00 | | 2002-01-09 | 11,708,400 | 22.80 | 22.93 | 21.28 | 21.65 | 00:00:00 | | 2002-01-10 | 16,169,200 | 21.22 | 21.46 | 20.25 | 21.23 | 00:00:00 | | 2002-01-11 | 12,457,200 | 21.39 | 21.84 | 20.60 | 21.05 | 00:00:00 | | 2002-01-14 | 14,857,000 | 21.01 | 21.40 | 20.90 | 21.15 | 00:00:00 | | 2002-01-15 | 10,368,600 | 21.32 | 21.76 | 21.21 | 21.70 | 00:00:00 | | 2002-01-16 | 20,246,200 | 21.41 | 21.41 | 20.50 | 20.78 | 00:00:00 | | 2002-01-17 | 23,592,000 | 21.96 | 22.74 | 21.87 | 22.48 | 00:00:00 | | 2002-01-18 | 12,100,400 | 22.00 | 22.60 | 21.96 | 22.17 | 00:00:00 | | 2002-01-22 | 11,689,800 | 22.27 | 22.37 | 21.82 | 21.82 | 00:00:00 | | 2002-01-23 | 15,831,400 | 21.80 | 23.04 | 21.59 | 23.02 | 00:00:00 | | 2002-01-24 | 12,285,800 | 22.91 | 23.51 | 22.90 | 23.21 | 00:00:00 | | 2002-01-25 | 6,639,800 | 22.89 | 23.42 | 22.66 | 23.25 | 00:00:00 | | 2002-01-28 | 6,658,800 | 23.40 | 23.55 | 22.72 | 23.27 | 00:00:00 | | 2002-01-29 | 8,583,000 | 23.22 | 23.54 | 22.85 | 23.07 | 00:00:00 | | 2002-01-30 | 16,842,000 | 23.07 | 24.14 | 22.94 | 24.09 | 00:00:00 | | 2002-01-31 | 16,730,200 | 24.16 | 24.73 | 24.11 | 24.72 | 00:00:00 | | 2002-02-01 | 14,225,200 | 24.34 | 24.96 | 24.34 | 24.41 | 00:00:00 | | 2002-02-04 | 18,656,200 | 24.32 | 25.52 | 24.20 | 25.35 | 00:00:00 | | 2002-02-05 | 16,317,400 | 25.09 | 25.98 | 25.08 | 25.45 | 00:00:00 | | 2002-02-06 | 21,342,000 | 25.60 | 25.98 | 24.15 | 24.67 | 00:00:00 | | 2002-02-07 | 12,422,600 | 24.65 | 25.29 | 24.08 | 24.30 | 00:00:00 | | 2002-02-08 | 12,690,400 | 24.40 | 24.64 | 23.37 | 24.03 | 00:00:00 | | 2002-02-11 | 14,235,800 | 23.93 | 25.00 | 23.74 | 24.98 | 00:00:00 | | 2002-02-12 | 8,010,000 | 24.66 | 25.04 | 24.45 | 24.71 | 00:00:00 | | 2002-02-13 | 11,174,000 | 24.73 | 25.24 | 24.65 | 25.01 | 00:00:00 | | 2002-02-14 | 9,291,800 | 25.05 | 25.23 | 24.38 | 24.60 | 00:00:00 | | 2002-02-15 | 9,292,400 | 24.53 | 24.98 | 23.85 | 23.90 | 00:00:00 | | 2002-02-19 | 13,937,800 | 23.76 | 23.87 | 22.48 | 22.62 | 00:00:00 | | 2002-02-20 | 10,194,400 | 22.77 | 23.20 | 22.35 | 23.13 | 00:00:00 | | 2002-02-21 | 15,955,400 | 22.92 | 23.00 | 21.45 | 21.50 | 00:00:00 | | 2002-02-22 | 14,517,000 | 21.66 | 22.95 | 21.50 | 22.74 | 00:00:00 | | 2002-02-25 | 15,244,600 | 22.85 | 24.72 | 22.36 | 23.81 | 00:00:00 | | 2002-02-26 | 9,290,400 | 23.91 | 24.37 | 23.25 | 23.67 | 00:00:00 | | 2002-02-27 | 36,791,400 | 23.94 | 24.25 | 20.94 | 21.96 | 00:00:00 | | 2002-02-28 | 16,319,200 | 22.15 | 22.59 | 21.35 | 21.70 | 00:00:00 | | 2002-03-01 | 12,464,000 | 21.93 | 23.50 | 21.82 | 23.45 | 00:00:00 | | 2002-03-04 | 12,437,800 | 23.26 | 24.58 | 22.76 | 24.29 | 00:00:00 | | 2002-03-05 | 9,810,800 | 24.15 | 24.43 | 23.40 | 23.53 | 00:00:00 | | 2002-03-06 | 8,078,800 | 23.48 | 24.34 | 22.93 | 24.07 | 00:00:00 | | 2002-03-07 | 9,223,200 | 24.06 | 24.53 | 23.61 | 24.38 | 00:00:00 | | 2002-03-08 | 9,634,800 | 24.74 | 25.09 | 24.30 | 24.66 | 00:00:00 | | 2002-03-11 | 9,385,200 | 24.60 | 25.14 | 24.10 | 25.06 | 00:00:00 | | 2002-03-12 | 9,073,400 | 24.51 | 24.74 | 24.10 | 24.72 | 00:00:00 | | 2002-03-13 | 7,170,200 | 24.37 | 24.85 | 24.15 | 24.49 | 00:00:00 | | 2002-03-14 | 7,760,600 | 24.30 | 24.60 | 23.87 | 24.43 | 00:00:00 | | 2002-03-15 | 8,603,600 | 24.46 | 24.96 | 24.25 | 24.95 | 00:00:00 | | 2002-03-18 | 10,877,000 | 24.95 | 25.05 | 24.32 | 24.74 | 00:00:00 | | 2002-03-19 | 8,655,200 | 24.69 | 25.30 | 24.30 | 24.85 | 00:00:00 | | 2002-03-20 | 10,511,400 | 24.66 | 25.14 | 24.50 | 24.92 | 00:00:00 | | 2002-03-21 | 22,012,600 | 23.86 | 24.30 | 23.26 | 24.27 | 00:00:00 | | 2002-03-22 | 7,221,200 | 24.22 | 24.56 | 23.87 | 24.09 | 00:00:00 | | 2002-03-25 | 9,386,800 | 24.07 | 24.09 | 23.24 | 23.35 | 00:00:00 | | 2002-03-26 | 9,208,600 | 23.20 | 23.64 | 23.00 | 23.46 | 00:00:00 | | 2002-03-27 | 4,560,800 | 23.35 | 23.72 | 23.26 | 23.47 | 00:00:00 | | 2002-03-28 | 3,873,400 | 23.70 | 23.88 | 23.46 | 23.67 | 00:00:00 | | 2002-04-01 | 7,108,800 | 23.38 | 24.70 | 23.28 | 24.46 | 00:00:00 | | 2002-04-02 | 7,278,400 | 24.00 | 24.30 | 23.87 | 24.07 | 00:00:00 | | 2002-04-03 | 7,661,800 | 24.05 | 24.49 | 23.60 | 23.75 | 00:00:00 | | 2002-04-04 | 12,089,200 | 23.67 | 25.05 | 23.67 | 24.90 | 00:00:00 | | 2002-04-05 | 9,941,000 | 24.95 | 25.19 | 24.10 | 24.74 | 00:00:00 | | 2002-04-08 | 9,339,800 | 24.16 | 24.68 | 23.78 | 24.56 | 00:00:00 | | 2002-04-09 | 6,840,400 | 24.59 | 25.00 | 24.01 | 24.10 | 00:00:00 | | 2002-04-10 | 8,035,000 | 24.21 | 24.95 | 24.01 | 24.66 | 00:00:00 | | 2002-04-11 | 14,544,800 | 25.03 | 25.20 | 24.75 | 24.86 | 00:00:00 | | 2002-04-12 | 11,437,200 | 25.01 | 25.17 | 24.57 | 25.06 | 00:00:00 | | 2002-04-15 | 10,691,800 | 25.06 | 25.15 | 24.80 | 25.00 | 00:00:00 | | 2002-04-16 | 21,949,200 | 25.15 | 25.99 | 25.12 | 25.74 | 00:00:00 | | 2002-04-17 | 14,151,800 | 25.93 | 26.17 | 25.38 | 26.11 | 00:00:00 | | 2002-04-18 | 14,346,800 | 25.50 | 25.52 | 24.88 | 25.41 | 00:00:00 | | 2002-04-19 | 13,407,400 | 25.49 | 25.49 | 24.93 | 24.98 | 00:00:00 | | 2002-04-22 | 9,622,400 | 24.84 | 24.93 | 24.23 | 24.53 | 00:00:00 | | 2002-04-23 | 8,338,200 | 24.54 | 24.78 | 24.09 | 24.25 | 00:00:00 | | 2002-04-24 | 5,016,000 | 24.30 | 24.50 | 23.68 | 23.77 | 00:00:00 | | 2002-04-25 | 6,935,800 | 23.56 | 24.34 | 23.55 | 24.12 | 00:00:00 | | 2002-04-26 | 10,892,200 | 24.28 | 24.37 | 23.00 | 23.01 | 00:00:00 | | 2002-04-29 | 9,724,600 | 23.16 | 24.06 | 23.09 | 23.96 | 00:00:00 | | 2002-04-30 | 10,034,400 | 23.89 | 24.38 | 23.75 | 24.27 | 00:00:00 | | 2002-05-01 | 7,668,000 | 24.29 | 24.29 | 23.36 | 23.98 | 00:00:00 | | 2002-05-02 | 8,548,000 | 23.81 | 24.34 | 23.60 | 23.69 | 00:00:00 | | 2002-05-03 | 8,242,200 | 23.57 | 24.02 | 23.43 | 23.51 | 00:00:00 | | 2002-05-06 | 8,916,600 | 23.35 | 23.50 | 22.46 | 22.65 | 00:00:00 | | 2002-05-07 | 8,669,600 | 22.94 | 22.95 | 22.14 | 22.47 | 00:00:00 | | 2002-05-08 | 15,595,800 | 23.20 | 24.52 | 23.04 | 24.37 | 00:00:00 | | 2002-05-09 | 8,022,000 | 24.25 | 24.35 | 23.80 | 24.19 | 00:00:00 | | 2002-05-10 | 8,407,000 | 24.29 | 24.29 | 22.98 | 23.32 | 00:00:00 | | 2002-05-13 | 9,486,000 | 23.52 | 24.09 | 22.94 | 23.94 | 00:00:00 | | 2002-05-14 | 18,803,800 | 24.45 | 25.68 | 24.22 | 25.61 | 00:00:00 | | 2002-05-15 | 11,993,800 | 25.37 | 25.98 | 24.84 | 25.28 | 00:00:00 | | 2002-05-16 | 8,109,000 | 25.06 | 25.45 | 24.75 | 25.21 | 00:00:00 | | 2002-05-17 | 8,446,200 | 25.49 | 25.78 | 24.61 | 25.01 | 00:00:00 | | 2002-05-20 | 9,639,800 | 24.57 | 24.93 | 24.53 | 24.74 | 00:00:00 | | 2002-05-21 | 10,035,400 | 24.83 | 25.00 | 23.40 | 23.46 | 00:00:00 | | 2002-05-22 | 10,388,400 | 23.37 | 24.37 | 23.32 | 24.32 | 00:00:00 | | 2002-05-23 | 13,192,800 | 24.45 | 25.24 | 24.07 | 25.18 | 00:00:00 | | 2002-05-24 | 5,934,800 | 24.99 | 24.99 | 23.96 | 24.15 | 00:00:00 | | 2002-05-28 | 5,347,000 | 23.69 | 24.20 | 23.43 | 23.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
