Apple Inc (1AAPL)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.15 | -3.8995215311 | 209 | 209.25 | 198.16 | 8014 | 204.90973796 | DE |
| 4 | 0.35 | 0.174563591022 | 200.5 | 217.8 | 195.74 | 9343 | 207.91246109 | DE |
| 12 | 30.49 | 17.8973937544 | 170.36 | 217.8 | 167.66 | 10398 | 190.9940297 | DE |
| 26 | 22.29 | 12.4831989247 | 178.56 | 217.8 | 153.02 | 9489 | 177.88970942 | DE |
| 52 | 25.29 | 14.4053315106 | 175.56 | 217.8 | 153.02 | 8427 | 174.44678819 | DE |
| 156 | 75.15 | 59.785202864 | 125.7 | 217.8 | 118.28 | 8952 | 154.38613392 | DE |
| 260 | 14.81 | 7.96065362288 | 186.04 | 435.3 | 87.65 | 8811 | 145.55382669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 201.55 | -0.1 | -0.05 | 200.9 | 202.65 | 198.16 | 8776 |
| 1721836500 | 201.65 | -7.1 | -3.40 | 206.35 | 208 | 201.15 | 6622 |
| 1721750100 | 208.75 | 3.1 | 1.51 | 205.5 | 208.8 | 205.2 | 9818 |
| 1721663700 | 205.65 | -0.3 | -0.15 | 206.65 | 209.25 | 205.65 | 6949 |
| 1721404500 | 205.95 | 1.2 | 0.59 | 209 | 209 | 204.2 | 7905 |
| 1721318100 | 204.75 | -4 | -1.92 | 211.5 | 211.65 | 204.55 | 6204 |
| 1721231700 | 208.75 | -6.4 | -2.97 | 214.75 | 216.45 | 207.35 | 11822 |
| 1721145300 | 215.15 | -0.65 | -0.30 | 216.25 | 217.8 | 214.15 | 8190 |
| 1721058900 | 215.8 | 3.3 | 1.55 | 213.2 | 217.3 | 213.2 | 19059 |
| 1720799700 | 212.5 | 3.75 | 1.80 | 209.4 | 213 | 209.25 | 5402 |
| 1720713300 | 208.75 | -4.4 | -2.06 | 215 | 215.05 | 208.3 | 8410 |
| 1720626900 | 213.15 | 2.75 | 1.31 | 212.15 | 214 | 211.15 | 13103 |
| 1720540500 | 210.4 | 1.4 | 0.67 | 211.35 | 212 | 209.5 | 8972 |
| 1720454100 | 209 | 1.35 | 0.65 | 210 | 210.35 | 206.05 | 9117 |
| 1720194900 | 207.65 | 3.2 | 1.57 | 204.95 | 208.45 | 204.15 | 14543 |
| 1720108500 | 204.45 | 0.5 | 0.25 | 205.95 | 205.95 | 203.8 | 2011 |
| 1720022100 | 203.95 | -0.35 | -0.17 | 204.6 | 205 | 203 | 7948 |
| 1719935700 | 204.3 | 3.7 | 1.84 | 202.1 | 205 | 201 | 18273 |
| 1719849300 | 200.6 | 0.64 | 0.32 | 197.12 | 200.75 | 195.74 | 8179 |
| 1719590100 | 199.96 | 0.64 | 0.32 | 200.5 | 202.1 | 199.72 | 5553 |
| 1719503700 | 199.32 | -0.56 | -0.28 | 198.5 | 201 | 198.5 | 4123 |
| 1719417300 | 199.88 | 3.84 | 1.96 | 195.42 | 200.15 | 195.42 | 8941 |
| 1719330900 | 196.04 | -2 | -1.01 | 198 | 198 | 194.38 | 3760 |
| 1719244500 | 198.04 | 0.6 | 0.30 | 194.16 | 198.2 | 192.5 | 8265 |
| 1718985300 | 197.44 | 1.7 | 0.87 | 195.26 | 198 | 195.26 | 5379 |
| 1718898900 | 195.74 | -4.61 | -2.30 | 199.08 | 200.7 | 195.74 | 8015 |
| 1718812500 | 200.35 | 0.63 | 0.32 | 201.35 | 201.35 | 199.78 | 4014 |
| 1718726100 | 199.72 | -2.28 | -1.13 | 202.3 | 203.8 | 198.8 | 11193 |
| 1718639700 | 202 | 2 | 1.00 | 199.74 | 202.7 | 198.78 | 20524 |
| 1718380500 | 200 | 1.34 | 0.67 | 199.46 | 201.5 | 199 | 9528 |
| 1718294100 | 198.66 | -2.09 | -1.04 | 199.24 | 200.8 | 197 | 16064 |
| 1718207700 | 200.75 | 10.35 | 5.44 | 191.32 | 201.05 | 190.24 | 37205 |
| 1718121300 | 190.4 | 8.4 | 4.62 | 178.62 | 190.4 | 177.98 | 30124 |
| 1718034900 | 182 | 1 | 0.55 | 183.4 | 184.22 | 181.58 | 13790 |
| 1717775700 | 181 | 1.14 | 0.63 | 179.44 | 181.1 | 178.72 | 10280 |
| 1717689300 | 179.86 | -0.52 | -0.29 | 180.46 | 180.6 | 179.18 | 7435 |
| 1717602900 | 180.38 | 2.08 | 1.17 | 179.14 | 180.5 | 178.94 | 8361 |
| 1717516500 | 178.3 | -0.06 | -0.03 | 178.04 | 179.5 | 177.5 | 3861 |
| 1717430100 | 178.36 | 3 | 1.71 | 177.78 | 179.24 | 177.56 | 9506 |
| 1717170900 | 175.36 | -1.2 | -0.68 | 176.82 | 176.98 | 175.26 | 4269 |
| 1717084500 | 176.56 | -0.48 | -0.27 | 175.04 | 177.24 | 175.04 | 2795 |
| 1716998100 | 177.04 | 0.62 | 0.35 | 175.2 | 177.6 | 174.54 | 8370 |
| 1716911700 | 176.42 | 1.7 | 0.97 | 175.28 | 179 | 175.18 | 21628 |
| 1716825300 | 174.72 | -0.52 | -0.30 | 176.3 | 176.3 | 174.02 | 2046 |
| 1716566100 | 175.24 | 0.24 | 0.14 | 173.28 | 175.24 | 173.22 | 4157 |
| 1716479700 | 175 | -2.4 | -1.35 | 176.2 | 177.74 | 174.14 | 5842 |
| 1716393300 | 177.4 | 0.34 | 0.19 | 176.92 | 177.96 | 176.74 | 7425 |
| 1716306900 | 177.06 | 0.9 | 0.51 | 176.32 | 177.4 | 175.36 | 16950 |
| 1716220500 | 176.16 | 1.64 | 0.94 | 173.52 | 176.5 | 173.32 | 8321 |
| 1715961300 | 174.52 | -0.3 | -0.17 | 174.74 | 175.6 | 174.4 | 4167 |
| 1715874900 | 174.82 | 0 | 0.00 | 174.96 | 175.94 | 174.32 | 15281 |
| 1715788500 | 174.82 | 2.02 | 1.17 | 173.24 | 174.98 | 172.5 | 12098 |
| 1715702100 | 172.8 | 0.62 | 0.36 | 172.46 | 174 | 172.12 | 13509 |
| 1715615700 | 172.18 | 2.5 | 1.47 | 169.56 | 172.56 | 169.56 | 8692 |
| 1715356500 | 169.68 | -0.6 | -0.35 | 171.04 | 171.6 | 169.3 | 7698 |
| 1715270100 | 170.28 | 0.6 | 0.35 | 170.4 | 170.6 | 169.4 | 3228 |
| 1715183700 | 169.68 | 0.44 | 0.26 | 170 | 171.16 | 168.94 | 8006 |
| 1715097300 | 169.24 | 0.28 | 0.17 | 169.16 | 171.4 | 169.02 | 10534 |
| 1715010900 | 168.96 | -2.44 | -1.42 | 173.46 | 173.46 | 167.66 | 7414 |
| 1714751700 | 171.4 | 10.84 | 6.75 | 170.36 | 173.34 | 168.44 | 44197 |
| 1714665300 | 160.56 | -1.84 | -1.13 | 159.78 | 161.52 | 158 | 6658 |
| 1714492500 | 162.4 | -0.54 | -0.33 | 162.88 | 163.32 | 161.54 | 4737 |
| 1714406100 | 162.94 | 3.14 | 1.96 | 159.94 | 164.54 | 159.38 | 12186 |
| 1714146900 | 159.8 | 2.58 | 1.64 | 158.72 | 160.3 | 158.19999 | 5524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
