|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 5,347,000 | 23.69 | 24.20 | 23.43 | 23.98 | 00:00:00 | | 2002-05-29 | 7,921,200 | 23.92 | 24.44 | 23.45 | 23.98 | 00:00:00 | | 2002-05-30 | 7,013,400 | 23.77 | 24.38 | 23.51 | 24.20 | 00:00:00 | | 2002-05-31 | 13,053,400 | 24.09 | 24.25 | 23.28 | 23.30 | 00:00:00 | | 2002-06-03 | 8,396,800 | 23.39 | 23.45 | 22.58 | 22.91 | 00:00:00 | | 2002-06-04 | 12,422,200 | 22.88 | 23.04 | 22.18 | 22.78 | 00:00:00 | | 2002-06-05 | 9,895,800 | 22.83 | 22.83 | 22.35 | 22.72 | 00:00:00 | | 2002-06-06 | 9,285,600 | 22.96 | 23.23 | 22.04 | 22.16 | 00:00:00 | | 2002-06-07 | 21,870,600 | 21.76 | 21.94 | 20.93 | 21.40 | 00:00:00 | | 2002-06-10 | 9,913,400 | 21.48 | 21.84 | 21.34 | 21.48 | 00:00:00 | | 2002-06-11 | 12,482,000 | 21.64 | 21.70 | 20.41 | 20.46 | 00:00:00 | | 2002-06-12 | 18,882,800 | 20.41 | 20.75 | 19.94 | 20.09 | 00:00:00 | | 2002-06-13 | 12,574,400 | 20.02 | 20.05 | 19.38 | 19.54 | 00:00:00 | | 2002-06-14 | 15,175,000 | 19.24 | 20.36 | 18.11 | 20.10 | 00:00:00 | | 2002-06-17 | 11,593,200 | 20.24 | 20.63 | 19.85 | 20.54 | 00:00:00 | | 2002-06-18 | 12,620,000 | 20.42 | 20.59 | 19.98 | 20.15 | 00:00:00 | | 2002-06-19 | 61,052,400 | 17.37 | 17.60 | 16.88 | 17.12 | 00:00:00 | | 2002-06-20 | 14,165,600 | 17.17 | 17.60 | 16.85 | 17.11 | 00:00:00 | | 2002-06-21 | 15,899,200 | 16.97 | 17.49 | 16.79 | 16.85 | 00:00:00 | | 2002-06-24 | 15,426,200 | 16.77 | 17.73 | 16.70 | 17.27 | 00:00:00 | | 2002-06-25 | 10,757,200 | 17.40 | 17.68 | 16.86 | 17.14 | 00:00:00 | | 2002-06-26 | 19,962,600 | 16.80 | 17.29 | 15.98 | 16.55 | 00:00:00 | | 2002-06-27 | 8,987,800 | 16.79 | 17.27 | 16.42 | 17.06 | 00:00:00 | | 2002-06-28 | 9,637,800 | 17.10 | 17.82 | 17.00 | 17.72 | 00:00:00 | | 2002-07-01 | 7,953,200 | 17.71 | 17.88 | 17.05 | 17.06 | 00:00:00 | | 2002-07-02 | 10,899,600 | 17.03 | 17.16 | 16.83 | 16.94 | 00:00:00 | | 2002-07-03 | 7,108,200 | 16.81 | 17.68 | 16.75 | 17.55 | 00:00:00 | | 2002-07-05 | 5,773,200 | 17.71 | 18.75 | 17.71 | 18.74 | 00:00:00 | | 2002-07-08 | 7,543,000 | 18.52 | 18.61 | 17.68 | 18.01 | 00:00:00 | | 2002-07-09 | 8,098,200 | 18.09 | 18.29 | 17.46 | 17.53 | 00:00:00 | | 2002-07-10 | 7,388,600 | 17.71 | 18.17 | 17.25 | 17.32 | 00:00:00 | | 2002-07-11 | 13,345,600 | 17.26 | 18.35 | 16.97 | 18.30 | 00:00:00 | | 2002-07-12 | 15,839,000 | 18.55 | 18.79 | 17.26 | 17.51 | 00:00:00 | | 2002-07-15 | 10,571,200 | 17.43 | 18.60 | 16.81 | 18.23 | 00:00:00 | | 2002-07-16 | 15,956,000 | 18.15 | 18.57 | 17.61 | 17.86 | 00:00:00 | | 2002-07-17 | 43,410,200 | 16.13 | 16.20 | 15.19 | 15.63 | 00:00:00 | | 2002-07-18 | 19,980,800 | 15.50 | 15.56 | 14.75 | 14.99 | 00:00:00 | | 2002-07-19 | 13,757,400 | 14.70 | 15.17 | 14.53 | 14.96 | 00:00:00 | | 2002-07-22 | 15,389,200 | 14.75 | 15.19 | 14.61 | 14.92 | 00:00:00 | | 2002-07-23 | 14,281,800 | 14.90 | 15.13 | 14.44 | 14.47 | 00:00:00 | | 2002-07-24 | 14,521,200 | 14.33 | 15.22 | 14.25 | 15.20 | 00:00:00 | | 2002-07-25 | 17,119,800 | 14.93 | 14.95 | 14.01 | 14.36 | 00:00:00 | | 2002-07-26 | 7,418,000 | 14.46 | 14.53 | 13.80 | 14.34 | 00:00:00 | | 2002-07-29 | 9,820,000 | 14.48 | 15.10 | 14.37 | 15.02 | 00:00:00 | | 2002-07-30 | 12,672,800 | 14.85 | 15.51 | 14.56 | 15.43 | 00:00:00 | | 2002-07-31 | 11,096,400 | 15.40 | 15.42 | 14.90 | 15.26 | 00:00:00 | | 2002-08-01 | 8,177,000 | 15.11 | 15.42 | 14.73 | 14.80 | 00:00:00 | | 2002-08-02 | 6,395,000 | 14.74 | 15.00 | 14.25 | 14.45 | 00:00:00 | | 2002-08-05 | 7,286,600 | 14.51 | 14.70 | 13.97 | 13.99 | 00:00:00 | | 2002-08-06 | 9,716,200 | 14.21 | 15.23 | 14.08 | 14.74 | 00:00:00 | | 2002-08-07 | 11,909,800 | 15.09 | 15.36 | 14.35 | 15.03 | 00:00:00 | | 2002-08-08 | 8,119,600 | 14.77 | 15.38 | 14.77 | 15.30 | 00:00:00 | | 2002-08-09 | 7,347,000 | 15.25 | 15.25 | 14.75 | 15.00 | 00:00:00 | | 2002-08-12 | 6,420,200 | 14.90 | 15.02 | 14.69 | 14.99 | 00:00:00 | | 2002-08-13 | 9,638,200 | 14.90 | 15.21 | 14.55 | 14.59 | 00:00:00 | | 2002-08-14 | 14,253,000 | 14.67 | 15.35 | 14.54 | 15.17 | 00:00:00 | | 2002-08-15 | 11,502,800 | 15.25 | 15.75 | 15.01 | 15.61 | 00:00:00 | | 2002-08-16 | 8,758,000 | 15.45 | 16.10 | 15.28 | 15.81 | 00:00:00 | | 2002-08-19 | 7,734,200 | 15.78 | 16.25 | 15.72 | 15.98 | 00:00:00 | | 2002-08-20 | 6,665,200 | 15.97 | 16.09 | 15.53 | 15.91 | 00:00:00 | | 2002-08-21 | 7,229,600 | 16.01 | 16.24 | 15.45 | 16.12 | 00:00:00 | | 2002-08-22 | 9,225,400 | 16.20 | 16.25 | 15.66 | 15.97 | 00:00:00 | | 2002-08-23 | 5,830,200 | 15.90 | 15.93 | 15.45 | 15.73 | 00:00:00 | | 2002-08-26 | 6,784,600 | 15.95 | 15.95 | 15.16 | 15.53 | 00:00:00 | | 2002-08-27 | 9,365,400 | 15.71 | 15.74 | 14.71 | 14.85 | 00:00:00 | | 2002-08-28 | 8,856,200 | 14.80 | 15.12 | 14.65 | 14.70 | 00:00:00 | | 2002-08-29 | 5,863,200 | 14.65 | 15.08 | 14.51 | 14.70 | 00:00:00 | | 2002-08-30 | 6,911,400 | 14.73 | 15.14 | 14.58 | 14.75 | 00:00:00 | | 2002-09-03 | 9,890,600 | 14.49 | 14.55 | 14.05 | 14.05 | 00:00:00 | | 2002-09-04 | 15,023,600 | 14.20 | 14.78 | 14.17 | 14.48 | 00:00:00 | | 2002-09-05 | 8,077,800 | 14.22 | 14.36 | 14.05 | 14.18 | 00:00:00 | | 2002-09-06 | 6,485,400 | 14.51 | 14.65 | 14.23 | 14.38 | 00:00:00 | | 2002-09-09 | 5,651,600 | 14.28 | 14.53 | 14.15 | 14.37 | 00:00:00 | | 2002-09-10 | 8,909,600 | 14.41 | 14.49 | 14.12 | 14.33 | 00:00:00 | | 2002-09-11 | 7,229,000 | 14.34 | 14.60 | 14.15 | 14.29 | 00:00:00 | | 2002-09-12 | 9,636,800 | 14.20 | 14.51 | 14.12 | 14.14 | 00:00:00 | | 2002-09-13 | 10,105,400 | 14.13 | 14.34 | 14.05 | 14.17 | 00:00:00 | | 2002-09-16 | 10,237,200 | 14.14 | 14.61 | 14.12 | 14.50 | 00:00:00 | | 2002-09-17 | 15,285,600 | 14.57 | 15.03 | 14.57 | 14.80 | 00:00:00 | | 2002-09-18 | 11,737,200 | 14.69 | 15.09 | 14.52 | 15.02 | 00:00:00 | | 2002-09-19 | 7,355,200 | 14.75 | 14.80 | 14.48 | 14.58 | 00:00:00 | | 2002-09-20 | 12,599,600 | 14.62 | 14.94 | 14.52 | 14.87 | 00:00:00 | | 2002-09-23 | 9,418,200 | 14.76 | 14.96 | 14.45 | 14.85 | 00:00:00 | | 2002-09-24 | 8,952,200 | 14.40 | 14.82 | 14.40 | 14.64 | 00:00:00 | | 2002-09-25 | 9,095,800 | 14.69 | 15.17 | 14.65 | 14.93 | 00:00:00 | | 2002-09-26 | 7,451,600 | 15.10 | 15.19 | 14.55 | 14.70 | 00:00:00 | | 2002-09-27 | 7,362,600 | 14.49 | 14.85 | 14.48 | 14.72 | 00:00:00 | | 2002-09-30 | 8,489,200 | 14.40 | 14.57 | 14.14 | 14.50 | 00:00:00 | | 2002-10-01 | 12,229,400 | 14.59 | 14.60 | 14.00 | 14.51 | 00:00:00 | | 2002-10-02 | 8,191,000 | 14.33 | 14.63 | 14.10 | 14.17 | 00:00:00 | | 2002-10-03 | 7,782,000 | 14.18 | 14.60 | 14.06 | 14.30 | 00:00:00 | | 2002-10-04 | 6,815,200 | 14.36 | 14.40 | 13.99 | 14.03 | 00:00:00 | | 2002-10-07 | 8,739,200 | 13.97 | 14.21 | 13.76 | 13.77 | 00:00:00 | | 2002-10-08 | 16,201,600 | 13.90 | 13.96 | 13.36 | 13.68 | 00:00:00 | | 2002-10-09 | 12,738,800 | 13.54 | 13.85 | 13.41 | 13.59 | 00:00:00 | | 2002-10-10 | 11,484,800 | 13.63 | 14.22 | 13.58 | 14.11 | 00:00:00 | | 2002-10-11 | 10,524,200 | 14.25 | 14.78 | 14.10 | 14.51 | 00:00:00 | | 2002-10-14 | 6,943,000 | 14.55 | 14.98 | 14.44 | 14.77 | 00:00:00 | | 2002-10-15 | 14,482,800 | 15.22 | 15.25 | 14.78 | 15.16 | 00:00:00 | | 2002-10-16 | 10,986,600 | 14.86 | 15.13 | 13.90 | 14.56 | 00:00:00 | | 2002-10-17 | 16,760,600 | 14.21 | 14.38 | 13.98 | 14.11 | 00:00:00 | | 2002-10-18 | 10,296,400 | 14.00 | 14.35 | 13.93 | 14.34 | 00:00:00 | | 2002-10-21 | 8,518,600 | 14.26 | 14.63 | 14.00 | 14.56 | 00:00:00 | | 2002-10-22 | 7,791,000 | 14.47 | 14.88 | 14.26 | 14.70 | 00:00:00 | | 2002-10-23 | 7,465,600 | 14.63 | 14.98 | 14.50 | 14.88 | 00:00:00 | | 2002-10-24 | 6,241,000 | 15.02 | 15.21 | 14.55 | 14.69 | 00:00:00 | | 2002-10-25 | 9,966,800 | 14.69 | 15.45 | 14.59 | 15.42 | 00:00:00 | | 2002-10-28 | 12,475,000 | 15.55 | 15.95 | 15.25 | 15.61 | 00:00:00 | | 2002-10-29 | 9,256,400 | 15.57 | 15.88 | 14.96 | 15.44 | 00:00:00 | | 2002-10-30 | 9,667,000 | 15.49 | 16.37 | 15.48 | 15.98 | 00:00:00 | | 2002-10-31 | 10,565,600 | 15.99 | 16.44 | 15.92 | 16.07 | 00:00:00 | | 2002-11-01 | 6,779,600 | 15.94 | 16.50 | 15.89 | 16.36 | 00:00:00 | | 2002-11-04 | 13,457,800 | 16.50 | 17.38 | 16.35 | 16.89 | 00:00:00 | | 2002-11-05 | 7,524,800 | 16.75 | 16.96 | 16.35 | 16.90 | 00:00:00 | | 2002-11-06 | 7,728,200 | 17.08 | 17.32 | 16.70 | 17.22 | 00:00:00 | | 2002-11-07 | 12,006,400 | 16.94 | 17.10 | 15.81 | 16.00 | 00:00:00 | | 2002-11-08 | 6,788,000 | 16.01 | 16.20 | 15.52 | 15.84 | 00:00:00 | | 2002-11-11 | 5,463,400 | 15.74 | 15.89 | 15.12 | 15.16 | 00:00:00 | | 2002-11-12 | 7,992,600 | 15.32 | 16.04 | 15.28 | 15.64 | 00:00:00 | | 2002-11-13 | 8,276,400 | 15.50 | 16.07 | 15.28 | 15.59 | 00:00:00 | | 2002-11-14 | 5,061,200 | 15.90 | 16.41 | 15.78 | 16.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
