AAPL: Apple Inc.

As of Monday, May 6th, 2024

$ 181.71

-1.67 -0.91%

Open: 182.35
High: 184.20
Low: 180.42
Volume: 76,351,302
Previous Close on Friday, May 3rd, 2024

$ 183.38

+10.35 +5.98%

Open: 186.65
High: 187.00
Low: 182.66
Volume: 157,871,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 182.35 184.20 180.42 181.71 76,266,767 -1.67 -0.91
2024-05-03 186.65 187.00 182.66 183.38 157,871,690 +10.35 +5.98
2024-05-02 172.51 173.42 170.89 173.03 83,976,074 +3.73 +2.20
2024-05-01 169.58 172.71 169.11 169.30 49,919,484 -1.03 -0.60
2024-04-30 173.33 174.99 170.00 170.33 65,794,425 -3.17 -1.83
2024-04-29 173.37 176.03 173.10 173.50 66,355,258 +4.20 +2.48
2024-04-26 169.88 171.34 169.18 169.30 44,556,189 -0.59 -0.35
2024-04-25 169.53 170.61 168.15 169.89 50,052,508 +0.87 +0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 187.00
On 2024-05-03		 169.11
On 2024-05-01		 8.21 4.73 187.00
On 2024-05-03		 180.42
On 2024-05-06		 -3.52 175.55
10D 187.00
On 2024-05-03		 164.92
On 2024-04-23		 15.87 9.57 176.03
On 2024-04-29		 169.11
On 2024-05-01		 -3.93 172.63
20D 187.00
On 2024-05-03		 164.08
On 2024-04-19		 13.26 7.87 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -8.01 171.16
WTD 184.20
On 2024-05-06		 180.42
On 2024-05-06		 -1.67 -0.91 -- -- -- 181.71
MTD 187.00
On 2024-05-03		 169.11
On 2024-05-01		 11.38 6.68 187.00
On 2024-05-03		 180.42
On 2024-05-06		 -3.52 176.86
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

181.71 -1.67 -0.91 76,351,302