|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 5,061,200 | 15.90 | 16.41 | 15.78 | 16.30 | 00:00:00 | | 2002-11-15 | 5,749,800 | 16.23 | 16.24 | 15.76 | 15.95 | 00:00:00 | | 2002-11-18 | 5,877,800 | 16.19 | 16.20 | 15.52 | 15.65 | 00:00:00 | | 2002-11-19 | 7,534,000 | 15.55 | 15.75 | 15.01 | 15.27 | 00:00:00 | | 2002-11-20 | 7,455,000 | 15.30 | 15.70 | 15.25 | 15.53 | 00:00:00 | | 2002-11-21 | 14,945,800 | 15.90 | 16.44 | 15.75 | 16.35 | 00:00:00 | | 2002-11-22 | 8,137,800 | 16.09 | 16.30 | 15.90 | 16.01 | 00:00:00 | | 2002-11-25 | 7,122,400 | 16.03 | 16.14 | 15.71 | 15.97 | 00:00:00 | | 2002-11-26 | 8,580,800 | 15.85 | 15.90 | 15.27 | 15.41 | 00:00:00 | | 2002-11-27 | 10,242,800 | 15.60 | 15.86 | 15.45 | 15.72 | 00:00:00 | | 2002-11-29 | 5,122,600 | 15.79 | 15.88 | 15.41 | 15.50 | 00:00:00 | | 2002-12-02 | 14,240,800 | 15.90 | 16.10 | 15.01 | 15.18 | 00:00:00 | | 2002-12-03 | 8,138,200 | 15.20 | 15.34 | 15.10 | 15.16 | 00:00:00 | | 2002-12-04 | 11,634,200 | 15.18 | 15.19 | 14.50 | 14.97 | 00:00:00 | | 2002-12-05 | 8,692,800 | 15.03 | 15.08 | 14.53 | 14.63 | 00:00:00 | | 2002-12-06 | 8,762,800 | 14.65 | 15.19 | 14.52 | 14.95 | 00:00:00 | | 2002-12-09 | 8,431,600 | 14.94 | 14.95 | 14.67 | 14.75 | 00:00:00 | | 2002-12-10 | 11,021,800 | 14.75 | 15.45 | 14.73 | 15.28 | 00:00:00 | | 2002-12-11 | 9,053,600 | 15.30 | 15.49 | 15.08 | 15.49 | 00:00:00 | | 2002-12-12 | 5,333,600 | 15.51 | 15.55 | 15.01 | 15.19 | 00:00:00 | | 2002-12-13 | 5,885,000 | 15.14 | 15.15 | 14.65 | 14.79 | 00:00:00 | | 2002-12-16 | 8,986,600 | 14.81 | 15.10 | 14.61 | 14.85 | 00:00:00 | | 2002-12-17 | 7,952,200 | 14.85 | 15.19 | 14.66 | 15.08 | 00:00:00 | | 2002-12-18 | 5,382,200 | 14.80 | 14.86 | 14.50 | 14.57 | 00:00:00 | | 2002-12-19 | 12,411,400 | 14.53 | 14.92 | 14.10 | 14.20 | 00:00:00 | | 2002-12-20 | 11,360,600 | 14.29 | 14.56 | 13.78 | 14.14 | 00:00:00 | | 2002-12-23 | 4,493,800 | 14.16 | 14.55 | 14.12 | 14.49 | 00:00:00 | | 2002-12-24 | 1,405,000 | 14.44 | 14.47 | 14.30 | 14.36 | 00:00:00 | | 2002-12-26 | 3,050,800 | 14.42 | 14.81 | 14.28 | 14.40 | 00:00:00 | | 2002-12-27 | 2,858,400 | 14.31 | 14.38 | 14.01 | 14.06 | 00:00:00 | | 2002-12-30 | 5,537,200 | 14.08 | 14.15 | 13.84 | 14.07 | 00:00:00 | | 2002-12-31 | 7,168,800 | 14.00 | 14.36 | 13.95 | 14.33 | 00:00:00 | | 2003-01-02 | 6,479,600 | 14.36 | 14.92 | 14.35 | 14.80 | 00:00:00 | | 2003-01-03 | 5,266,200 | 14.80 | 14.93 | 14.59 | 14.90 | 00:00:00 | | 2003-01-06 | 13,947,600 | 15.03 | 15.38 | 14.88 | 14.90 | 00:00:00 | | 2003-01-07 | 12,226,600 | 14.79 | 15.00 | 14.47 | 14.85 | 00:00:00 | | 2003-01-08 | 8,201,600 | 14.58 | 14.71 | 14.44 | 14.55 | 00:00:00 | | 2003-01-09 | 7,687,600 | 14.62 | 14.92 | 14.50 | 14.68 | 00:00:00 | | 2003-01-10 | 6,253,600 | 14.58 | 14.82 | 14.49 | 14.72 | 00:00:00 | | 2003-01-13 | 6,390,800 | 14.90 | 14.90 | 14.36 | 14.63 | 00:00:00 | | 2003-01-14 | 6,673,600 | 14.69 | 14.82 | 14.49 | 14.61 | 00:00:00 | | 2003-01-15 | 13,254,600 | 14.59 | 14.70 | 14.26 | 14.43 | 00:00:00 | | 2003-01-16 | 19,966,800 | 14.21 | 14.76 | 14.21 | 14.62 | 00:00:00 | | 2003-01-17 | 9,527,200 | 14.56 | 14.56 | 14.08 | 14.10 | 00:00:00 | | 2003-01-21 | 9,052,000 | 14.21 | 14.41 | 14.00 | 14.02 | 00:00:00 | | 2003-01-22 | 7,683,600 | 13.98 | 14.15 | 13.80 | 13.88 | 00:00:00 | | 2003-01-23 | 8,152,000 | 14.05 | 14.36 | 13.95 | 14.17 | 00:00:00 | | 2003-01-24 | 10,909,600 | 14.24 | 14.24 | 13.56 | 13.80 | 00:00:00 | | 2003-01-27 | 13,978,800 | 13.68 | 14.50 | 13.65 | 14.13 | 00:00:00 | | 2003-01-28 | 10,223,400 | 14.24 | 14.69 | 14.16 | 14.58 | 00:00:00 | | 2003-01-29 | 13,323,000 | 14.55 | 15.10 | 14.30 | 14.93 | 00:00:00 | | 2003-01-30 | 14,537,800 | 14.98 | 15.07 | 14.29 | 14.32 | 00:00:00 | | 2003-01-31 | 12,186,600 | 14.19 | 14.55 | 14.05 | 14.36 | 00:00:00 | | 2003-02-03 | 9,456,600 | 14.41 | 14.91 | 14.35 | 14.66 | 00:00:00 | | 2003-02-04 | 11,336,200 | 14.45 | 14.65 | 14.31 | 14.60 | 00:00:00 | | 2003-02-05 | 7,914,800 | 14.71 | 14.93 | 14.44 | 14.45 | 00:00:00 | | 2003-02-06 | 6,398,200 | 14.36 | 14.59 | 14.22 | 14.43 | 00:00:00 | | 2003-02-07 | 9,632,200 | 14.55 | 14.60 | 14.07 | 14.15 | 00:00:00 | | 2003-02-10 | 5,996,000 | 14.26 | 14.57 | 14.06 | 14.35 | 00:00:00 | | 2003-02-11 | 5,885,000 | 14.50 | 14.63 | 14.20 | 14.35 | 00:00:00 | | 2003-02-12 | 8,167,400 | 14.27 | 14.60 | 14.27 | 14.39 | 00:00:00 | | 2003-02-13 | 7,446,200 | 14.41 | 14.64 | 14.24 | 14.54 | 00:00:00 | | 2003-02-14 | 8,689,200 | 14.61 | 14.72 | 14.35 | 14.67 | 00:00:00 | | 2003-02-18 | 10,389,200 | 14.75 | 15.30 | 14.72 | 15.27 | 00:00:00 | | 2003-02-19 | 8,584,600 | 15.07 | 15.15 | 14.68 | 14.85 | 00:00:00 | | 2003-02-20 | 8,012,600 | 14.85 | 14.96 | 14.71 | 14.77 | 00:00:00 | | 2003-02-21 | 5,623,000 | 14.82 | 15.06 | 14.65 | 15.00 | 00:00:00 | | 2003-02-24 | 6,437,600 | 14.86 | 15.03 | 13.80 | 14.74 | 00:00:00 | | 2003-02-25 | 6,737,200 | 14.68 | 15.08 | 14.58 | 15.02 | 00:00:00 | | 2003-02-26 | 7,753,400 | 14.99 | 15.02 | 14.48 | 14.50 | 00:00:00 | | 2003-02-27 | 5,512,200 | 14.57 | 15.00 | 14.51 | 14.86 | 00:00:00 | | 2003-02-28 | 6,967,800 | 14.86 | 15.09 | 14.77 | 15.01 | 00:00:00 | | 2003-03-03 | 7,277,200 | 15.01 | 15.16 | 14.55 | 14.65 | 00:00:00 | | 2003-03-04 | 4,514,800 | 14.74 | 14.81 | 14.44 | 14.56 | 00:00:00 | | 2003-03-05 | 4,524,400 | 14.61 | 14.80 | 14.52 | 14.62 | 00:00:00 | | 2003-03-06 | 3,566,400 | 14.58 | 14.60 | 14.40 | 14.56 | 00:00:00 | | 2003-03-07 | 7,178,000 | 14.47 | 14.71 | 14.31 | 14.53 | 00:00:00 | | 2003-03-10 | 4,806,200 | 14.51 | 14.67 | 14.30 | 14.37 | 00:00:00 | | 2003-03-11 | 5,756,800 | 14.36 | 14.49 | 14.12 | 14.23 | 00:00:00 | | 2003-03-12 | 7,948,600 | 14.17 | 14.39 | 14.06 | 14.22 | 00:00:00 | | 2003-03-13 | 11,980,200 | 14.47 | 14.80 | 14.17 | 14.72 | 00:00:00 | | 2003-03-14 | 5,467,800 | 14.68 | 15.01 | 14.64 | 14.78 | 00:00:00 | | 2003-03-17 | 14,282,600 | 14.89 | 15.07 | 14.71 | 15.01 | 00:00:00 | | 2003-03-18 | 8,213,600 | 15.00 | 15.09 | 14.82 | 15.00 | 00:00:00 | | 2003-03-19 | 5,047,000 | 15.07 | 15.15 | 14.79 | 14.95 | 00:00:00 | | 2003-03-20 | 5,827,800 | 14.93 | 14.99 | 14.60 | 14.91 | 00:00:00 | | 2003-03-21 | 10,641,000 | 15.09 | 15.15 | 14.82 | 15.00 | 00:00:00 | | 2003-03-24 | 5,753,600 | 14.67 | 14.80 | 14.35 | 14.37 | 00:00:00 | | 2003-03-25 | 5,989,200 | 14.41 | 14.83 | 14.37 | 14.55 | 00:00:00 | | 2003-03-26 | 6,369,400 | 14.55 | 14.56 | 14.30 | 14.41 | 00:00:00 | | 2003-03-27 | 4,371,200 | 14.32 | 14.70 | 14.32 | 14.49 | 00:00:00 | | 2003-03-28 | 5,189,400 | 14.40 | 14.62 | 14.37 | 14.57 | 00:00:00 | | 2003-03-31 | 9,166,400 | 14.33 | 14.53 | 14.04 | 14.14 | 00:00:00 | | 2003-04-01 | 5,512,200 | 14.20 | 14.31 | 14.07 | 14.16 | 00:00:00 | | 2003-04-02 | 6,120,400 | 14.36 | 14.69 | 14.27 | 14.60 | 00:00:00 | | 2003-04-03 | 5,204,000 | 14.56 | 14.70 | 14.35 | 14.46 | 00:00:00 | | 2003-04-04 | 5,215,000 | 14.52 | 14.67 | 14.39 | 14.41 | 00:00:00 | | 2003-04-07 | 7,030,800 | 14.85 | 14.95 | 14.41 | 14.49 | 00:00:00 | | 2003-04-08 | 4,604,800 | 14.51 | 14.65 | 14.36 | 14.45 | 00:00:00 | | 2003-04-09 | 5,240,200 | 14.52 | 14.62 | 14.14 | 14.19 | 00:00:00 | | 2003-04-10 | 3,825,000 | 14.20 | 14.39 | 14.20 | 14.37 | 00:00:00 | | 2003-04-11 | 49,739,600 | 14.05 | 14.44 | 12.93 | 13.20 | 00:00:00 | | 2003-04-14 | 17,962,800 | 13.71 | 13.75 | 13.50 | 13.58 | 00:00:00 | | 2003-04-15 | 10,856,000 | 13.59 | 13.60 | 13.30 | 13.39 | 00:00:00 | | 2003-04-16 | 36,292,000 | 12.99 | 13.67 | 12.92 | 13.24 | 00:00:00 | | 2003-04-17 | 22,009,200 | 13.20 | 13.25 | 12.72 | 13.12 | 00:00:00 | | 2003-04-21 | 5,440,000 | 13.13 | 13.19 | 12.98 | 13.14 | 00:00:00 | | 2003-04-22 | 10,734,600 | 13.18 | 13.62 | 13.09 | 13.51 | 00:00:00 | | 2003-04-23 | 7,488,600 | 13.53 | 13.63 | 13.36 | 13.58 | 00:00:00 | | 2003-04-24 | 11,611,000 | 13.52 | 13.61 | 13.00 | 13.44 | 00:00:00 | | 2003-04-25 | 7,332,800 | 13.46 | 13.58 | 13.23 | 13.35 | 00:00:00 | | 2003-04-28 | 22,742,800 | 13.48 | 13.96 | 13.43 | 13.86 | 00:00:00 | | 2003-04-29 | 16,365,600 | 13.98 | 14.16 | 13.58 | 14.06 | 00:00:00 | | 2003-04-30 | 16,363,400 | 13.93 | 14.35 | 13.85 | 14.22 | 00:00:00 | | 2003-05-01 | 12,241,400 | 14.25 | 14.39 | 14.00 | 14.36 | 00:00:00 | | 2003-05-02 | 11,470,800 | 14.46 | 14.59 | 14.34 | 14.45 | 00:00:00 | | 2003-05-05 | 55,561,000 | 14.77 | 16.88 | 14.75 | 16.09 | 00:00:00 | | 2003-05-06 | 54,089,000 | 16.12 | 17.90 | 16.10 | 17.50 | 00:00:00 | | 2003-05-07 | 37,656,400 | 17.33 | 18.24 | 17.11 | 17.65 | 00:00:00 | | 2003-05-08 | 24,562,000 | 17.70 | 18.07 | 17.29 | 18.00 | 00:00:00 | | 2003-05-09 | 21,013,800 | 18.33 | 18.40 | 17.88 | 18.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
