AAPL: Apple Inc.

As of Tuesday, May 21st, 2024

$ 192.35

+1.31 +0.69%

Open: 191.09
High: 192.73
Low: 190.92
Volume: 41,942,147
Previous Close on Monday, May 20th, 2024

$ 191.04

+1.17 +0.62%

Open: 189.33
High: 191.92
Low: 189.01
Volume: 44,281,686
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-21 191.09 192.73 190.92 192.35 41,936,232 +1.31 +0.69
2024-05-20 189.33 191.92 189.01 191.04 44,281,686 +1.17 +0.62
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 192.73
On 2024-05-21
187.37
On 2024-05-15
4.92 2.62 191.10
On 2024-05-16
189.18
On 2024-05-17
-1.00 190.56
10D 192.73
On 2024-05-21
181.45
On 2024-05-08
9.95 5.46 191.10
On 2024-05-16
189.18
On 2024-05-17
-1.00 187.69
20D 192.73
On 2024-05-21
166.21
On 2024-04-24
25.53 15.30 176.03
On 2024-04-29
169.11
On 2024-05-01
-3.93 180.94
WTD 192.73
On 2024-05-21
189.01
On 2024-05-20
2.48 1.31 191.92
On 2024-05-20
191.92
On 2024-05-20
0.00 191.70
MTD 192.73
On 2024-05-21
169.11
On 2024-05-01
22.02 12.93 187.00
On 2024-05-03
180.42
On 2024-05-06
-3.52 184.45
As of Tuesday, May 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.00 +1.72 +1.08 4,912,146
KO

The Coca-Cola Company

62.91 +0.34 +0.54 9,784,364
PFE

Pfizer Inc.

28.56 +0.03 +0.11 25,913,918
VZ

Verizon Communications Inc.

39.62 -0.50 -1.25 18,316,039
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,872.99 +66.22 +0.17 314,154,197
DJTA

Dow Jones Transportation Average

15,170.88 -257.67 -1.67 84,444,297
SPX

S&P 500 Index

5,321.41 +13.28 +0.25
OEX

S&P 100 Index

2,535.72 +10.01 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,713.80 +39.61 +0.21
NYA

NYSE Composite Index

18,337.91 +2.29 +0.01
XAX

NYSE AMEX Composite Index

4,954.85 -18.87 -0.38
RUI

RUSSELL 1000 Index

2,912.18 +5.81 +0.20
RUT

Russell 2000 Index

2,098.36 -4.14 -0.20
RUA

Russell 3000 Index

3,040.97 +5.45 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.27 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.20 -0.14 -0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.95 -0.16 -1.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,171.50 +16.54 +0.18
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

192.35 +1.31 +0.69 41,942,147