AAPL: Apple Inc.
$ 189.87 |
|
+0.03 +0.02% |
|
| Open: | 189.51 |
| High: | 190.81 |
| Low: | 189.18 |
| Volume: | 41,231,046 |
$ 189.84
+0.12 +0.06%
| Open: | 190.47 |
| High: | 191.10 |
| Low: | 189.66 |
| Volume: | 52,126,617 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 189.51 | 190.81 | 189.18 | 189.87 | 41,231,046 | +0.03 | +0.02 |
| 2024-05-16 | 190.47 | 191.10 | 189.66 | 189.84 | 52,126,617 | +0.12 | +0.06 |
| 2024-05-15 | 187.91 | 190.65 | 187.37 | 189.72 | 70,216,289 | +2.29 | +1.22 |
| 2024-05-14 | 187.51 | 188.30 | 186.29 | 187.43 | 50,695,067 | +1.15 | +0.62 |
| 2024-05-13 | 185.44 | 187.10 | 184.62 | 186.28 | 70,330,854 | +3.23 | +1.76 |
| 2024-05-10 | 184.90 | 185.09 | 182.13 | 183.05 | 49,041,632 | -1.52 | -0.82 |
| 2024-05-09 | 182.56 | 184.66 | 182.11 | 184.57 | 46,509,659 | +1.83 | +1.00 |
| 2024-05-08 | 182.85 | 183.07 | 181.45 | 182.74 | 44,025,269 | +0.34 | +0.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 191.10 On 2024-05-16 |
184.62 On 2024-05-13 |
6.82 | 3.73 | 191.10 On 2024-05-16 |
189.18 On 2024-05-17 |
-1.00 | 188.63 |
| 10D | 191.10 On 2024-05-16 |
180.42 On 2024-05-06 |
6.49 | 3.54 | 184.90 On 2024-05-07 |
181.45 On 2024-05-08 |
-1.87 | 185.76 |
| 20D | 191.10 On 2024-05-16 |
164.77 On 2024-04-22 |
24.87 | 15.07 | 176.03 On 2024-04-29 |
169.11 On 2024-05-01 |
-3.93 | 178.40 |
| WTD | 191.10 On 2024-05-16 |
184.62 On 2024-05-13 |
6.82 | 3.73 | 191.10 On 2024-05-16 |
189.18 On 2024-05-17 |
-1.00 | 188.63 |
| MTD | 191.10 On 2024-05-16 |
169.11 On 2024-05-01 |
19.54 | 11.47 | 187.00 On 2024-05-03 |
180.42 On 2024-05-06 |
-3.52 | 183.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |