Apple Inc (1AAPL)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.12 | 5.29309344167 | 172.3 | 183.5 | 169.32 | 5497 | 177.14717361 | DE |
| 4 | -23.78 | -11.5886939571 | 205.2 | 207.3 | 159.4 | 9708 | 178.56960849 | DE |
| 12 | -48.23 | -21.0015240583 | 229.65 | 238.95 | 159.4 | 8141 | 206.52943249 | DE |
| 26 | -33.13 | -15.4416219995 | 214.55 | 248.8 | 159.4 | 8574 | 215.89387705 | DE |
| 52 | 24.88 | 15.8937012904 | 156.54 | 248.8 | 155.48 | 8259 | 204.9625622 | DE |
| 156 | 28.7 | 18.7925615506 | 152.72 | 248.8 | 118.28 | 7908 | 172.31765276 | DE |
| 260 | -76.53 | -29.6685404148 | 257.95 | 435.3 | 87.65 | 9643 | 150.01665192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745423700 | 180.24 | 7.14 | 4.12 | 179.92 | 183.5 | 178.94 | 9461 |
| 1745337300 | 173.1 | 0.2 | 0.12 | 169.46 | 173.84 | 169.32 | 2982 |
| 1744905300 | 172.9 | -1.48 | -0.85 | 172.3 | 174.18 | 171 | 4048 |
| 1744818900 | 174.38 | -4.56 | -2.55 | 174.86 | 177.82 | 172.6 | 8988 |
| 1744732500 | 178.94 | -0.18 | -0.10 | 178.32 | 180.18 | 176.4 | 13401 |
| 1744646100 | 179.12 | 10.28 | 6.09 | 185.7 | 188.18 | 179.12 | 24465 |
| 1744386900 | 168.84 | 0 | 0.00 | 168.84 | 168.84 | 168.84 | 0 |
| 1744300500 | 168.84 | 0 | 0.00 | 168.84 | 168.84 | 168.84 | 0 |
| 1744214100 | 168.84 | 0 | 0.00 | 168.84 | 168.84 | 168.84 | 0 |
| 1744127700 | 168.84 | 7.34 | 4.54 | 167.04 | 174.3 | 166.28 | 10623 |
| 1744041300 | 161.5 | -23.16 | -12.54 | 163.5 | 170.8 | 159.4 | 26108 |
| 1743782100 | 184.66 | 0 | 0.00 | 184.66 | 184.66 | 184.66 | 0 |
| 1743695700 | 184.66 | -22.34 | -10.79 | 192.2 | 192.48 | 183 | 16971 |
| 1743609300 | 207 | 0.75 | 0.36 | 206.05 | 207.15 | 204.45 | 1576 |
| 1743522900 | 206.25 | 3.05 | 1.50 | 204.8 | 206.7 | 203 | 3085 |
| 1743436500 | 203.2 | 1.35 | 0.67 | 199.12 | 203.5 | 198.62 | 7290 |
| 1743180900 | 201.85 | -4.85 | -2.35 | 206.65 | 206.75 | 201.85 | 3258 |
| 1743094500 | 206.7 | -0.35 | -0.17 | 205.2 | 207.3 | 204.6 | 3652 |
| 1743008100 | 207.05 | 0.45 | 0.22 | 208.45 | 208.7 | 206.4 | 3757 |
| 1742921700 | 206.6 | 3.85 | 1.90 | 204.95 | 207 | 203.6 | 3659 |
| 1742835300 | 202.75 | 4.13 | 2.08 | 202.6 | 204 | 202.55 | 2853 |
| 1742576100 | 198.62 | 1.24 | 0.63 | 197.74 | 198.86 | 193.7 | 4692 |
| 1742489700 | 197.38 | -0.4 | -0.20 | 199.28 | 200.9 | 197.36 | 3041 |
| 1742403300 | 197.78 | 2.46 | 1.26 | 195.66 | 200.6 | 195.26 | 2822 |
| 1742316900 | 195.32 | 1.78 | 0.92 | 195.76 | 197.24 | 194.8 | 2955 |
| 1742230500 | 193.54 | -1.72 | -0.88 | 196 | 196.92 | 192.5 | 6513 |
| 1741971300 | 195.26 | 0.24 | 0.12 | 194.98 | 196.68 | 192.92 | 12851 |
| 1741884900 | 195.02 | -5.33 | -2.66 | 209.75 | 209.75 | 195 | 6983 |
| 1741798500 | 200.35 | 0.2 | 0.10 | 202.6 | 204.3 | 197 | 8339 |
| 1741712100 | 200.15 | -7.15 | -3.45 | 207.3 | 209.3 | 200.15 | 16122 |
| 1741625700 | 207.3 | -12.85 | -5.84 | 218.9 | 219.9 | 206.9 | 9965 |
| 1741366500 | 220.15 | 1.55 | 0.71 | 216.65 | 220.65 | 215.3 | 7730 |
| 1741280100 | 218.6 | 4.9 | 2.29 | 218 | 219.85 | 215.75 | 6015 |
| 1741193700 | 213.7 | -12.9 | -5.69 | 220.05 | 222.55 | 213.7 | 13491 |
| 1741107300 | 226.6 | -3.4 | -1.48 | 227.6 | 228 | 224.8 | 9910 |
| 1741020900 | 230 | 2.1 | 0.92 | 232.3 | 233.05 | 229.3 | 3732 |
| 1740761700 | 227.9 | -4.45 | -1.92 | 228.7 | 228.85 | 225.5 | 6188 |
| 1740675300 | 232.35 | 2.3 | 1.00 | 231 | 233 | 227.7 | 4437 |
| 1740588900 | 230.05 | -4.6 | -1.96 | 235.1 | 235.1 | 229.85 | 4516 |
| 1740502500 | 234.65 | -1.15 | -0.49 | 236.25 | 237.45 | 233.05 | 7196 |
| 1740416100 | 235.8 | -0.4 | -0.17 | 234 | 237.45 | 230.9 | 6961 |
| 1740156900 | 236.2 | 1 | 0.43 | 234.6 | 236.7 | 234 | 4506 |
| 1740070500 | 235.2 | 0.4 | 0.17 | 234.05 | 235.8 | 233.2 | 3505 |
| 1739984100 | 234.8 | 0.8 | 0.34 | 234.7 | 235.65 | 233.5 | 4507 |
| 1739897700 | 234 | 1.95 | 0.84 | 234 | 234.5 | 232.8 | 5203 |
| 1739811300 | 232.05 | -0.2 | -0.09 | 232.3 | 233.5 | 231.6 | 3381 |
| 1739552100 | 232.25 | 1.95 | 0.85 | 231.15 | 233.05 | 229.45 | 8749 |
| 1739465700 | 230.3 | 3.55 | 1.57 | 227.05 | 231.25 | 226 | 8330 |
| 1739379300 | 226.75 | 0.1 | 0.04 | 224.8 | 227 | 223.4 | 6288 |
| 1739292900 | 226.65 | 4.3 | 1.93 | 220 | 226.8 | 219.05 | 13302 |
| 1739206500 | 222.35 | 0.75 | 0.34 | 220.9 | 223.4 | 220.85 | 3418 |
| 1738947300 | 221.6 | -1.65 | -0.74 | 223.05 | 224.95 | 221.5 | 7224 |
| 1738860900 | 223.25 | 2.8 | 1.27 | 223 | 225.55 | 222.65 | 5871 |
| 1738774500 | 220.45 | -2.05 | -0.92 | 223.35 | 223.35 | 216.75 | 18064 |
| 1738688100 | 222.5 | 2.85 | 1.30 | 221.4 | 222.9 | 219 | 8209 |
| 1738601700 | 219.65 | -10.35 | -4.50 | 225.15 | 227 | 219.5 | 10743 |
| 1738342500 | 230 | 1.4 | 0.61 | 235.3 | 238.95 | 229.85 | 30355 |
| 1738256100 | 228.6 | 1.5 | 0.66 | 229.65 | 230.7 | 227.65 | 7331 |
| 1738169700 | 227.1 | -2.3 | -1.00 | 229.2 | 229.2 | 224.4 | 10403 |
| 1738083300 | 229.4 | 11.95 | 5.50 | 221 | 229.6 | 219 | 17218 |
| 1737996900 | 217.45 | 5.5 | 2.59 | 209.15 | 217.75 | 208.35 | 13017 |
| 1737737700 | 211.95 | -4.45 | -2.06 | 213.3 | 215.9 | 211.55 | 17185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
