|
 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 | | 2003-10-29 | 9,538,600 | 23.51 | 23.90 | 23.34 | 23.69 | 00:00:00 | | 2003-10-30 | 9,305,600 | 23.99 | 24.00 | 22.87 | 23.09 | 00:00:00 | | 2003-10-31 | 7,791,200 | 23.30 | 23.35 | 22.78 | 22.89 | 00:00:00 | | 2003-11-03 | 10,815,800 | 22.83 | 23.30 | 22.78 | 23.15 | 00:00:00 | | 2003-11-04 | 8,901,200 | 23.07 | 23.10 | 22.59 | 22.91 | 00:00:00 | | 2003-11-05 | 11,516,800 | 22.82 | 23.13 | 22.47 | 23.03 | 00:00:00 | | 2003-11-06 | 14,181,200 | 22.91 | 23.15 | 22.65 | 23.12 | 00:00:00 | | 2003-11-07 | 7,505,200 | 23.19 | 23.24 | 22.45 | 22.50 | 00:00:00 | | 2003-11-10 | 8,367,000 | 22.45 | 22.65 | 21.84 | 21.90 | 00:00:00 | | 2003-11-11 | 7,681,200 | 21.90 | 22.02 | 21.48 | 21.54 | 00:00:00 | | 2003-11-12 | 10,714,400 | 21.48 | 22.72 | 21.48 | 22.33 | 00:00:00 | | 2003-11-13 | 7,599,000 | 22.07 | 22.56 | 21.92 | 22.42 | 00:00:00 | | 2003-11-14 | 8,466,000 | 22.48 | 22.61 | 21.28 | 21.46 | 00:00:00 | | 2003-11-17 | 8,152,000 | 21.35 | 21.37 | 20.95 | 21.13 | 00:00:00 | | 2003-11-18 | 9,542,600 | 21.21 | 21.34 | 20.35 | 20.41 | 00:00:00 | | 2003-11-19 | 12,306,600 | 20.56 | 20.65 | 20.26 | 20.42 | 00:00:00 | | 2003-11-20 | 8,556,800 | 20.10 | 21.08 | 20.10 | 20.38 | 00:00:00 | | 2003-11-21 | 8,637,000 | 20.34 | 20.58 | 19.85 | 20.28 | 00:00:00 | | 2003-11-24 | 13,636,600 | 20.50 | 21.27 | 20.45 | 21.15 | 00:00:00 | | 2003-11-25 | 9,594,800 | 21.23 | 21.25 | 20.61 | 20.68 | 00:00:00 | | 2003-11-26 | 8,754,600 | 20.89 | 21.15 | 20.25 | 20.72 | 00:00:00 | | 2003-11-28 | 2,717,800 | 20.78 | 21.07 | 20.52 | 20.91 | 00:00:00 | | 2003-12-01 | 12,912,000 | 21.04 | 21.85 | 21.00 | 21.71 | 00:00:00 | | 2003-12-02 | 7,332,000 | 21.60 | 21.90 | 21.41 | 21.54 | 00:00:00 | | 2003-12-03 | 6,832,000 | 21.54 | 21.84 | 20.96 | 21.03 | 00:00:00 | | 2003-12-04 | 6,355,000 | 20.94 | 21.17 | 20.77 | 21.15 | 00:00:00 | | 2003-12-05 | 6,649,200 | 20.90 | 21.15 | 20.73 | 20.85 | 00:00:00 | | 2003-12-08 | 5,294,200 | 20.78 | 21.08 | 20.41 | 21.05 | 00:00:00 | | 2003-12-09 | 4,826,600 | 21.17 | 21.25 | 20.40 | 20.45 | 00:00:00 | | 2003-12-10 | 9,690,600 | 20.45 | 20.61 | 19.96 | 20.38 | 00:00:00 | | 2003-12-11 | 6,540,600 | 20.25 | 21.34 | 20.21 | 21.21 | 00:00:00 | | 2003-12-12 | 6,881,200 | 21.32 | 21.32 | 20.70 | 20.89 | 00:00:00 | | 2003-12-15 | 13,889,600 | 21.49 | 21.49 | 20.07 | 20.17 | 00:00:00 | | 2003-12-16 | 13,355,600 | 20.19 | 20.49 | 20.01 | 20.12 | 00:00:00 | | 2003-12-17 | 9,795,000 | 20.08 | 20.13 | 19.79 | 19.88 | 00:00:00 | | 2003-12-18 | 11,818,400 | 19.90 | 20.18 | 19.90 | 20.04 | 00:00:00 | | 2003-12-19 | 16,198,600 | 20.19 | 20.42 | 19.62 | 19.70 | 00:00:00 | | 2003-12-22 | 13,466,600 | 19.65 | 19.89 | 19.25 | 19.85 | 00:00:00 | | 2003-12-23 | 11,017,800 | 19.92 | 19.95 | 19.60 | 19.81 | 00:00:00 | | 2003-12-24 | 6,338,400 | 19.72 | 20.59 | 19.65 | 20.41 | 00:00:00 | | 2003-12-26 | 3,703,400 | 20.35 | 20.91 | 20.34 | 20.78 | 00:00:00 | | 2003-12-29 | 8,337,800 | 20.91 | 21.16 | 20.86 | 21.15 | 00:00:00 | | 2003-12-30 | 7,316,200 | 21.18 | 21.50 | 21.15 | 21.28 | 00:00:00 | | 2003-12-31 | 6,230,400 | 21.35 | 21.53 | 21.18 | 21.37 | 00:00:00 | | 2004-01-02 | 5,165,800 | 21.55 | 21.75 | 21.18 | 21.28 | 00:00:00 | | 2004-01-05 | 14,107,800 | 21.42 | 22.39 | 21.42 | 22.17 | 00:00:00 | | 2004-01-06 | 18,191,000 | 22.25 | 22.42 | 21.71 | 22.09 | 00:00:00 | | 2004-01-07 | 20,959,800 | 22.10 | 22.83 | 21.93 | 22.59 | 00:00:00 | | 2004-01-08 | 16,439,400 | 22.84 | 23.73 | 22.65 | 23.36 | 00:00:00 | | 2004-01-09 | 15,266,400 | 23.23 | 24.13 | 22.79 | 23.00 | 00:00:00 | | 2004-01-12 | 17,412,400 | 23.25 | 24.00 | 23.10 | 23.73 | 00:00:00 | | 2004-01-13 | 24,250,600 | 24.70 | 24.84 | 23.86 | 24.12 | 00:00:00 | | 2004-01-14 | 22,144,400 | 24.40 | 24.54 | 23.78 | 24.20 | 00:00:00 | | 2004-01-15 | 36,364,600 | 22.91 | 23.40 | 22.50 | 22.85 | 00:00:00 | | 2004-01-16 | 13,315,000 | 22.89 | 23.04 | 22.61 | 22.72 | 00:00:00 | | 2004-01-20 | 11,283,800 | 22.67 | 22.80 | 22.25 | 22.73 | 00:00:00 | | 2004-01-21 | 8,095,000 | 22.70 | 22.97 | 22.43 | 22.61 | 00:00:00 | | 2004-01-22 | 7,321,600 | 22.56 | 22.83 | 22.18 | 22.18 | 00:00:00 | | 2004-01-23 | 8,113,200 | 22.42 | 22.74 | 22.25 | 22.56 | 00:00:00 | | 2004-01-26 | 9,688,200 | 22.46 | 23.06 | 22.43 | 23.01 | 00:00:00 | | 2004-01-27 | 10,966,800 | 23.04 | 23.25 | 22.80 | 23.07 | 00:00:00 | | 2004-01-28 | 9,835,800 | 22.84 | 23.38 | 22.41 | 22.52 | 00:00:00 | | 2004-01-29 | 7,596,400 | 22.63 | 22.80 | 22.19 | 22.68 | 00:00:00 | | 2004-01-30 | 6,617,800 | 22.65 | 22.87 | 22.42 | 22.56 | 00:00:00 | | 2004-02-02 | 10,265,400 | 22.46 | 22.81 | 22.08 | 22.32 | 00:00:00 | | 2004-02-03 | 6,457,600 | 22.30 | 22.40 | 22.00 | 22.26 | 00:00:00 | | 2004-02-04 | 10,912,600 | 22.00 | 22.09 | 21.70 | 21.79 | 00:00:00 | | 2004-02-05 | 12,601,600 | 21.82 | 22.91 | 21.81 | 22.42 | 00:00:00 | | 2004-02-06 | 6,905,000 | 22.45 | 22.89 | 22.40 | 22.71 | 00:00:00 | | 2004-02-09 | 6,723,600 | 22.62 | 22.86 | 22.50 | 22.67 | 00:00:00 | | 2004-02-10 | 9,119,400 | 22.62 | 23.12 | 22.44 | 22.98 | 00:00:00 | | 2004-02-11 | 12,448,000 | 23.09 | 23.87 | 23.05 | 23.80 | 00:00:00 | | 2004-02-12 | 6,571,000 | 23.61 | 23.99 | 23.60 | 23.73 | 00:00:00 | | 2004-02-13 | 11,285,000 | 23.85 | 24.10 | 22.83 | 23.00 | 00:00:00 | | 2004-02-17 | 6,105,600 | 23.10 | 23.49 | 23.10 | 23.16 | 00:00:00 | | 2004-02-18 | 5,058,400 | 23.18 | 23.44 | 23.05 | 23.26 | 00:00:00 | | 2004-02-19 | 11,538,600 | 23.33 | 23.64 | 22.41 | 22.47 | 00:00:00 | | 2004-02-20 | 9,914,400 | 22.50 | 22.51 | 22.21 | 22.40 | 00:00:00 | | 2004-02-23 | 6,931,400 | 22.34 | 22.46 | 21.89 | 22.19 | 00:00:00 | | 2004-02-24 | 9,252,000 | 22.14 | 22.74 | 22.00 | 22.36 | 00:00:00 | | 2004-02-25 | 9,867,000 | 22.28 | 22.90 | 22.21 | 22.81 | 00:00:00 | | 2004-02-26 | 7,086,000 | 22.88 | 23.18 | 22.80 | 23.04 | 00:00:00 | | 2004-02-27 | 16,744,200 | 22.96 | 24.02 | 22.95 | 23.92 | 00:00:00 | | 2004-03-01 | 11,488,600 | 24.10 | 24.30 | 23.87 | 24.02 | 00:00:00 | | 2004-03-02 | 9,167,400 | 24.00 | 24.10 | 23.77 | 23.81 | 00:00:00 | | 2004-03-03 | 8,040,400 | 23.60 | 24.19 | 23.60 | 23.92 | 00:00:00 | | 2004-03-04 | 23,579,400 | 23.93 | 25.22 | 23.91 | 25.16 | 00:00:00 | | 2004-03-05 | 55,021,400 | 24.95 | 27.49 | 24.90 | 26.74 | 00:00:00 | | 2004-03-08 | 18,674,000 | 26.62 | 26.79 | 25.80 | 26.00 | 00:00:00 | | 2004-03-09 | 22,084,400 | 25.90 | 27.23 | 25.75 | 27.10 | 00:00:00 | | 2004-03-10 | 35,963,000 | 27.04 | 28.14 | 26.94 | 27.68 | 00:00:00 | | 2004-03-11 | 21,280,400 | 27.27 | 28.04 | 27.09 | 27.15 | 00:00:00 | | 2004-03-12 | 11,758,000 | 27.32 | 27.78 | 27.17 | 27.56 | 00:00:00 | | 2004-03-15 | 17,204,200 | 27.03 | 27.35 | 26.26 | 26.45 | 00:00:00 | | 2004-03-16 | 21,622,600 | 26.55 | 26.61 | 25.39 | 25.82 | 00:00:00 | | 2004-03-17 | 14,694,000 | 25.96 | 26.38 | 25.78 | 26.19 | 00:00:00 | | 2004-03-18 | 11,467,200 | 25.94 | 26.06 | 25.59 | 25.67 | 00:00:00 | | 2004-03-19 | 14,592,000 | 25.56 | 26.94 | 25.54 | 25.86 | 00:00:00 | | 2004-03-22 | 14,965,400 | 25.37 | 26.17 | 25.25 | 25.86 | 00:00:00 | | 2004-03-23 | 13,768,400 | 25.88 | 26.00 | 25.22 | 25.29 | 00:00:00 | | 2004-03-24 | 15,293,400 | 25.27 | 25.75 | 25.27 | 25.50 | 00:00:00 | | 2004-03-25 | 20,230,200 | 26.14 | 26.91 | 25.89 | 26.87 | 00:00:00 | | 2004-03-26 | 14,996,200 | 27.00 | 27.36 | 26.91 | 27.04 | 00:00:00 | | 2004-03-29 | 12,526,000 | 27.37 | 27.99 | 27.20 | 27.91 | 00:00:00 | | 2004-03-30 | 12,845,600 | 27.74 | 27.95 | 27.34 | 27.92 | 00:00:00 | | 2004-03-31 | 13,956,200 | 27.92 | 27.98 | 26.95 | 27.04 | 00:00:00 | | 2004-04-01 | 11,369,000 | 26.89 | 27.27 | 26.62 | 27.11 | 00:00:00 | | 2004-04-02 | 9,802,800 | 27.75 | 27.93 | 27.23 | 27.50 | 00:00:00 | | 2004-04-05 | 13,774,000 | 27.48 | 28.37 | 27.44 | 28.32 | 00:00:00 | | 2004-04-06 | 9,214,000 | 27.71 | 28.15 | 27.43 | 27.83 | 00:00:00 | | 2004-04-07 | 9,111,400 | 27.61 | 27.70 | 26.92 | 27.31 | 00:00:00 | | 2004-04-08 | 8,604,200 | 27.88 | 28.00 | 27.20 | 27.53 | 00:00:00 | | 2004-04-12 | 8,233,600 | 27.50 | 28.10 | 27.49 | 28.04 | 00:00:00 | | 2004-04-13 | 15,585,600 | 27.98 | 28.03 | 26.84 | 26.93 | 00:00:00 | | 2004-04-14 | 22,847,600 | 26.74 | 27.07 | 26.31 | 26.64 | 00:00:00 | | 2004-04-15 | 62,908,800 | 28.82 | 29.58 | 28.16 | 29.30 | 00:00:00 | | 2004-04-16 | 14,390,400 | 29.15 | 29.31 | 28.50 | 29.18 | 00:00:00 | | 2004-04-19 | 25,441,200 | 28.12 | 28.75 | 27.83 | 28.35 | 00:00:00 | | 2004-04-20 | 12,661,400 | 28.21 | 28.41 | 27.56 | 27.73 | 00:00:00 | | 2004-04-21 | 11,638,400 | 27.60 | 28.12 | 27.37 | 27.73 | 00:00:00 | | 2004-04-22 | 12,306,600 | 27.56 | 28.18 | 27.11 | 27.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
