Market Statistics for AAPL

Symbol Date Open High Low Close Volume Actions
AAPL 5/17/2021 126.8200 126.9300 125.1700 126.2700 74244624
AAPL 5/14/2021 126.2500 127.8900 125.8500 127.4500 81917951
AAPL 5/13/2021 124.5800 126.1500 124.2600 124.9700 105861339
AAPL 5/11/2021 123.5000 126.2700 122.7700 125.9100 126142826
AAPL 5/10/2021 129.4100 129.5400 126.8100 126.8500 88071229
AAPL 5/7/2021 130.8500 131.2582 129.4750 130.2100 78973273
AAPL 5/6/2021 127.8900 129.7500 127.1300 129.7400 78128334
AAPL 5/4/2021 131.1900 131.4900 126.7000 127.8500 137179753
AAPL 5/3/2021 132.0400 134.0700 131.8300 132.5400 74955109
AAPL 4/30/2021 131.7800 133.5600 131.0650 131.4600 109839466
AAPL 4/29/2021 136.4700 137.0700 132.4500 133.4800 150154950
AAPL 4/23/2021 132.1600 135.1200 132.1600 134.3200 77905718
AAPL 4/22/2021 133.0400 134.1500 131.4100 131.9400 84566456
AAPL 4/20/2021 135.0200 135.5300 131.8100 133.1100 94279048
AAPL 4/19/2021 133.5100 135.4700 133.3400 134.8400 94264215
AAPL 4/16/2021 134.3000 134.6700 133.2800 134.1600 84922386
AAPL 4/15/2021 133.8200 135.0000 133.6400 134.5000 89347102
AAPL 4/14/2021 134.9400 135.0000 131.6600 132.0300 86027871
AAPL 4/13/2021 132.4400 134.6600 131.9300 134.4300 91055597
AAPL 4/12/2021 132.5200 132.8500 130.6300 131.2400 91132797
AAPL 4/9/2021 129.8000 133.0400 129.4700 132.9950 106686703
AAPL 4/7/2021 125.8300 127.9200 125.1400 127.9000 82376210
AAPL 4/6/2021 126.5000 127.1300 125.6500 126.2100 80171253
AAPL 4/5/2021 123.8700 126.1601 123.0700 125.9000 88651175
AAPL 4/1/2021 123.6600 124.1800 122.4900 123.0000 75089134
AAPL 3/31/2021 121.6500 123.5200 121.1500 122.1500 118323826
AAPL 3/30/2021 120.1100 120.4031 118.8600 119.9000 84778972
AAPL 3/26/2021 120.3500 121.4800 118.9200 121.2100 94071234
AAPL 3/25/2021 119.5400 121.6600 119.0000 120.5900 98371045
AAPL 3/24/2021 122.8200 122.9000 120.0650 120.0900 88530485
AAPL 3/19/2021 119.9000 121.4300 119.6800 119.9900 185381834
AAPL 3/18/2021 122.8800 123.1800 120.3200 120.5300 121469755
AAPL 3/17/2021 124.0500 125.8599 122.3360 124.7600 111932636
AAPL 3/16/2021 125.7000 127.2200 124.7150 125.5700 115227936
AAPL 3/12/2021 120.4000 121.1700 119.1600 121.0300 88105050
AAPL 3/11/2021 122.5400 123.2100 121.2600 121.9600 102602223
AAPL 3/10/2021 121.6900 122.1700 119.4500 119.9800 111943326
AAPL 3/9/2021 119.0300 122.0600 118.7900 121.0850 129525780
AAPL 3/8/2021 120.9300 121.0000 116.2100 116.3600 154376610
AAPL 3/5/2021 120.9800 121.9350 117.5700 121.4200 153766601
AAPL 3/4/2021 121.7500 123.6000 118.6200 120.1300 167058817
AAPL 3/3/2021 124.8100 125.7100 121.8400 122.0600 112966340
AAPL 3/1/2021 123.7500 127.9300 122.7900 127.7900 116307892
AAPL 2/26/2021 122.5900 124.8500 121.2000 121.2600 163424672
AAPL 2/25/2021 124.6800 126.4585 120.5400 120.9900 144766924
AAPL 2/24/2021 124.9400 125.5600 122.2300 125.3500 111039904
AAPL 2/23/2021 123.7600 126.7100 118.3900 125.8600 158273022
AAPL 2/22/2021 128.0100 129.7200 125.6000 126.0000 102886922
AAPL 2/19/2021 130.2400 130.7100 128.8000 129.8700 87668834
AAPL 2/18/2021 129.2000 130.0000 127.4100 129.7100 96580857
AAPL 2/17/2021 131.2500 132.2200 129.4700 130.8400 97372199
AAPL 2/16/2021 135.4900 136.0100 132.7900 133.1900 80576316
AAPL 2/12/2021 134.3500 135.5300 133.6921 135.3700 59709689
AAPL 2/10/2021 136.4800 136.9900 134.4000 135.3900 72647988
AAPL 2/8/2021 136.0300 136.9600 134.9200 136.9100 70898614
AAPL 2/5/2021 137.3500 137.4200 135.8600 136.7600 75693830
AAPL 2/3/2021 135.7600 135.7700 133.6100 133.9400 89880937
AAPL 2/2/2021 135.7300 136.3100 134.6100 134.9900 77089885
AAPL 2/1/2021 133.7500 135.3800 130.9300 134.1400 106239823
AAPL 1/29/2021 135.8300 136.7400 130.2100 131.9600 177523812
AAPL 1/28/2021 139.5200 141.9900 136.7000 137.0900 142621128
AAPL 1/27/2021 143.4300 144.3000 140.4100 142.0600 128977329
AAPL 1/26/2021 143.6000 144.3000 141.3700 143.1600 98390555
AAPL 1/25/2021 143.0700 145.0900 136.5400 142.9200 157611713
AAPL 1/22/2021 136.2800 139.8500 135.0200 139.0700 114459360
AAPL 1/21/2021 133.8000 139.6700 133.5900 136.8700 120529544
AAPL 1/20/2021 128.6600 132.4900 128.5500 132.0300 104319489
AAPL 1/15/2021 128.7800 130.2242 127.0000 127.1400 111598531
AAPL 1/14/2021 130.8000 131.0000 128.7600 128.9100 90221755
AAPL 1/13/2021 128.7600 131.4500 128.4900 130.8900 88636831
AAPL 1/11/2021 129.1900 130.1700 128.5000 128.9800 100620880
AAPL 1/8/2021 132.4300 132.6300 130.2300 132.0500 105158245
AAPL 1/7/2021 128.3600 131.6300 127.8600 130.9200 109578157
AAPL 1/6/2021 127.7200 131.0499 126.3820 126.6000 153792726
AAPL 1/5/2021 128.8900 131.7400 128.4300 131.0100 96824199
AAPL 1/4/2021 133.5200 133.6116 126.7600 129.4100 143301887
AAPL 12/31/2020 134.0800 134.7400 131.7200 132.6900 98423574
AAPL 12/30/2020 135.5800 135.9900 133.4000 133.7200 96452124
AAPL 12/29/2020 138.0500 138.7890 134.3409 134.8700 121047324
AAPL 12/28/2020 133.9900 137.3400 133.5100 136.6900 123124632
AAPL 12/24/2020 131.3200 133.4600 131.1000 131.9700 52389090
AAPL 12/22/2020 131.6100 134.4050 129.6500 131.8800 169351825
AAPL 12/18/2020 128.9600 129.1000 126.1200 126.6550 192541496
AAPL 12/17/2020 128.9000 129.5800 128.0450 128.7000 83087539
AAPL 12/16/2020 127.4100 128.3700 126.5600 127.8100 91616596
AAPL 12/14/2020 122.6000 123.3500 121.5400 121.7800 79182628
AAPL 12/11/2020 122.4300 122.7600 120.5500 122.4100 86754913
AAPL 12/4/2020 122.6000 122.8608 121.5200 122.2500 78260421
AAPL 12/3/2020 123.5200 123.7800 122.2100 122.9400 78967630
AAPL 12/2/2020 122.0200 123.3700 120.8900 123.0800 80009849
AAPL 12/1/2020 121.0100 123.4693 120.0100 122.7200 125920963
AAPL 11/30/2020 116.9700 120.9700 116.8100 119.0500 167198893
AAPL 11/27/2020 116.5700 117.4900 116.2200 116.5900 46691331
AAPL 11/25/2020 115.5500 116.7500 115.1700 116.0300 76226384
AAPL 11/24/2020 113.9100 115.8500 112.5900 115.1700 113226248
AAPL 11/23/2020 117.1800 117.6202 113.7500 113.8500 121758865
AAPL 11/20/2020 118.6400 118.7700 117.2900 117.3400 69284726
AAPL 11/19/2020 117.5900 119.0600 116.8100 118.6400 74112972
AAPL 11/19/2020 117.5900 119.0600 116.8100 118.6400 74112972
AAPL 11/18/2020 118.6100 119.8200 118.0000 118.0300 76322111
AAPL 11/17/2020 119.5500 120.6741 118.9600 119.3900 74270973
AAPL 11/16/2020 118.9200 120.9900 118.1460 120.3000 91183018
AAPL 11/13/2020 119.4400 119.6717 117.8700 119.2600 81688586
AAPL 11/12/2020 119.6200 120.5300 118.5700 119.2100 103350674
AAPL 11/11/2020 117.1900 119.6300 116.4400 119.4900 112294954
AAPL 11/10/2020 115.5500 117.5900 114.1300 115.9700 133415076
AAPL 11/9/2020 120.5000 121.9900 116.0500 116.3200 153236124
AAPL 11/6/2020 118.3200 119.2000 116.1300 118.6900 113970362
AAPL 11/5/2020 117.9500 119.6200 116.8686 119.0300 119273408
AAPL 11/4/2020 114.1400 115.5900 112.3500 114.9500 138235482
AAPL 11/3/2020 109.6600 111.4900 108.7300 110.4400 107624448
AAPL 11/2/2020 109.1100 110.6800 107.3200 108.7700 122866899
AAPL 10/30/2020 111.0600 111.9900 107.7200 108.8600 190573472
AAPL 10/29/2020 112.3700 116.9300 112.2000 115.3200 146129168
AAPL 10/28/2020 115.0500 115.4300 111.1000 111.2000 143937824
AAPL 10/27/2020 115.4900 117.2800 114.5399 116.6000 92276768
AAPL 10/26/2020 114.0100 116.5500 112.8800 115.0500 111850656
AAPL 10/23/2020 116.3900 116.5500 114.2800 115.0400 82572648
AAPL 10/22/2020 117.4500 118.0400 114.5900 115.7500 101987952
AAPL 10/21/2020 116.6700 118.7050 116.4500 116.8700 89945984
AAPL 10/20/2020 116.2000 118.9800 115.6300 117.5100 124423728
AAPL 10/19/2020 119.9600 120.4190 115.6600 115.9800 120639336
AAPL 10/16/2020 121.2800 121.5480 118.8100 119.0200 115393808
AAPL 10/15/2020 118.7200 121.2000 118.1500 120.7100 112559216
AAPL 10/14/2020 121.0000 123.0300 119.6200 121.1900 151062304
AAPL 10/13/2020 125.2700 125.3900 119.6500 121.1000 262330448
AAPL 10/12/2020 120.0600 125.1800 119.2845 124.4000 240226768
AAPL 10/9/2020 115.2800 117.0000 114.9200 116.9700 100506864
AAPL 10/8/2020 116.2500 116.4000 114.5901 114.9700 83477152
AAPL 10/7/2020 114.6200 115.5500 114.1300 115.0800 96848984
AAPL 10/6/2020 115.7000 116.1200 112.2500 113.1600 161498208
AAPL 10/5/2020 113.9100 116.6500 113.5500 116.5000 106243840
AAPL 10/2/2020 112.8900 115.3700 112.2200 113.0200 144711984
AAPL 10/1/2020 117.6400 117.7200 115.8300 116.7900 116120440
AAPL 9/30/2020 113.7900 117.2600 113.6200 115.8100 142675184
AAPL 9/29/2020 114.5500 115.3100 113.5700 114.0900 100060528
AAPL 9/28/2020 115.0100 115.3200 112.7800 114.9600 137672400
AAPL 9/25/2020 108.4300 112.4400 107.6700 112.2800 149981440
AAPL 9/24/2020 105.1700 110.2500 105.0000 108.2200 167743344
AAPL 9/23/2020 111.6200 112.1100 106.7700 107.1200 150718672
AAPL 9/22/2020 112.6800 112.8600 109.1600 111.8100 183055376
AAPL 9/21/2020 104.5400 110.1900 103.1000 110.0800 195713808
AAPL 9/18/2020 110.4000 110.8800 106.0900 106.8400 287104896
AAPL 9/17/2020 109.7200 112.2000 108.7100 110.3400 178010976
AAPL 9/16/2020 115.2300 116.0000 112.0400 112.1300 155026672
AAPL 9/15/2020 118.3300 118.8290 113.6100 115.5400 184642032
AAPL 9/14/2020 114.7200 115.9300 112.8000 115.3550 140150080
AAPL 9/11/2020 114.5700 115.2300 110.0000 112.0000 180860320
AAPL 9/10/2020 120.3600 120.5000 112.5000 113.4900 182274384
AAPL 9/9/2020 117.2600 119.1400 115.2600 117.3200 176940448
AAPL 9/8/2020 113.9500 118.9900 112.6800 112.8200 231366560
AAPL 9/4/2020 120.0700 123.7000 110.8900 120.9600 332607168
AAPL 9/3/2020 126.9100 128.8400 120.5000 120.8800 257599648
AAPL 9/2/2020 137.5900 137.9800 127.0000 131.4000 200118992
AAPL 9/1/2020 132.7600 134.8000 130.5300 134.1800 152470144
AAPL 8/31/2020 127.5800 131.0000 126.0000 129.0400 223505728
AAPL 8/28/2020 504.0500 505.7700 498.3100 499.2300 46907480
AAPL 8/27/2020 508.5700 509.9400 495.3300 500.0400 38888096
AAPL 8/26/2020 504.7165 507.9700 500.3300 506.0900 40755568
AAPL 8/25/2020 498.7900 500.7172 492.2100 499.3000 52873948
AAPL 8/24/2020 514.7900 515.1400 495.7450 503.4300 86484440
AAPL 8/21/2020 477.0500 499.4720 477.0000 497.4800 84513664
AAPL 8/20/2020 463.0000 473.5680 462.9335 473.1000 31726796
AAPL 8/19/2020 463.9330 468.6500 462.4400 462.8300 36384504
AAPL 8/18/2020 457.4100 464.0000 456.0300 462.2500 26408384
AAPL 8/17/2020 464.2500 464.3500 455.8501 458.4300 29431414
AAPL 8/14/2020 459.3150 460.0000 452.1800 459.6300 41391304
AAPL 8/13/2020 457.7200 464.1700 455.7100 460.0400 52520516
AAPL 8/12/2020 441.9900 453.1000 441.1900 452.0400 41486204
AAPL 8/11/2020 447.8750 449.9300 436.4267 437.5000 46975592
AAPL 8/10/2020 450.4000 455.1000 440.0000 450.9100 53100856
AAPL 8/7/2020 452.8200 454.7000 441.1700 444.4500 49511404
AAPL 8/6/2020 441.6200 457.6500 439.1900 455.6100 50607224
AAPL 8/5/2020 437.5100 441.5700 435.5900 440.2500 30497988
AAPL 8/4/2020 436.5300 443.1600 433.5500 438.6600 43198092
AAPL 8/3/2020 432.8000 446.5457 431.5700 435.7500 77037848
AAPL 7/31/2020 411.5350 425.6600 403.3000 425.0400 93573864
AAPL 7/30/2020 376.7500 385.1900 375.0700 384.7600 39532504
AAPL 7/29/2020 375.0000 380.9200 374.8500 380.1600 22582314
AAPL 7/28/2020 377.4700 378.1986 372.9900 373.0100 25906376
AAPL 7/27/2020 374.8400 379.6200 373.9200 379.2400 30303548
AAPL 7/24/2020 363.9500 371.8800 356.5800 370.4600 46359716
AAPL 7/23/2020 387.9935 388.3100 368.0390 371.3800 49251108
AAPL 7/22/2020 386.7700 391.9000 386.4100 389.0900 22250412
AAPL 7/21/2020 396.6900 397.0000 386.9700 388.0000 25627348
AAPL 7/20/2020 385.6700 394.0000 384.2500 393.4300 22397208
AAPL 7/17/2020 387.9500 388.5900 383.3600 385.3100 23046756
AAPL 7/16/2020 386.2500 389.6200 383.6200 386.0900 27645928
AAPL 7/15/2020 395.9600 396.9900 385.9600 390.9000 38306872
AAPL 7/14/2020 379.3600 389.0200 375.5100 388.2300 42748120
AAPL 7/13/2020 389.0600 399.8200 381.0300 381.9100 47913080
AAPL 7/10/2020 381.3400 383.9200 378.8200 383.6800 22564330
AAPL 7/9/2020 385.0500 385.2700 378.6900 383.0100 31420356
AAPL 7/8/2020 376.7200 381.5000 376.3600 381.3700 29274480
AAPL 7/7/2020 375.4100 378.6200 372.2300 372.6900 28207000
AAPL 7/6/2020 370.0000 375.7800 369.8700 373.8500 29745936
AAPL 7/2/2020 367.8500 370.4700 363.6400 364.1100 28814516
AAPL 7/1/2020 365.1200 367.3600 363.9100 364.1100 27690454
AAPL 6/30/2020 360.0800 365.9800 360.0000 364.8000 35055820
AAPL 6/29/2020 353.2500 362.1736 351.2800 361.7800 32661520
AAPL 6/26/2020 364.4100 365.3200 353.0200 353.6300 51314212
AAPL 6/25/2020 360.7000 365.0000 357.5700 364.8400 34380628
AAPL 6/24/2020 365.0000 368.7900 358.5200 360.0600 48155848
AAPL 6/23/2020 364.0000 372.3800 362.2700 366.5300 53038868
AAPL 6/22/2020 351.3400 359.4600 351.1500 358.8700 33861316
AAPL 6/19/2020 354.6400 356.5600 345.1500 349.7200 66118952
AAPL 6/18/2020 351.4100 353.4500 349.2200 351.7300 24205096
AAPL 6/17/2020 355.1500 355.4000 351.0900 351.5900 28601626
AAPL 6/16/2020 351.4600 353.2000 344.7200 352.0800 41357184
AAPL 6/15/2020 333.2500 345.6800 332.5800 342.9900 34702232
AAPL 6/12/2020 344.7200 347.8000 334.2200 338.8000 50036512
An error has occurred. This application may no longer respond until reloaded. Reload 🗙