AAPL: Apple Inc.

As of Tuesday, April 29th, 2025

$ 211.21

+1.07 +0.51%

Open: 208.69
High: 212.24
Low: 208.37
Volume: 35,323,873
Previous Close on Monday, April 28th, 2025

$ 210.14

+0.86 +0.41%

Open: 210.00
High: 211.50
Low: 207.46
Volume: 35,593,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 208.69 212.24 208.37 211.21 35,323,873 +1.07 +0.51
2025-04-28 210.00 211.50 207.46 210.14 35,593,969 +0.86 +0.41
2025-04-25 206.37 209.75 206.20 209.28 38,031,489 +0.91 +0.44
2025-04-24 204.89 208.83 202.94 208.37 46,823,894 +3.77 +1.84
2025-04-23 206.00 208.00 202.80 204.60 52,755,785 +4.86 +2.43
2025-04-22 196.12 201.59 195.97 199.74 52,755,890 +6.58 +3.41
2025-04-21 193.27 193.80 189.81 193.16 46,635,274 -3.82 -1.94
2025-04-17 197.20 198.83 194.42 196.98 50,695,788 +2.71 +1.39
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 212.24
On 2025-04-29		 202.80
On 2025-04-23		 11.47 5.74 208.00
On 2025-04-23		 208.00
On 2025-04-23		 0.00 208.72
10D 212.24
On 2025-04-29		 189.81
On 2025-04-21		 8.69 4.29 203.51
On 2025-04-15		 189.81
On 2025-04-21		 -6.73 202.99
20D 225.19
On 2025-04-02		 169.21
On 2025-04-08		 -10.92 -4.92 225.19
On 2025-04-02		 169.21
On 2025-04-08		 -24.86 200.62
WTD 212.24
On 2025-04-29		 207.46
On 2025-04-28		 1.93 0.92 211.50
On 2025-04-28		 211.50
On 2025-04-28		 0.00 210.68
MTD 225.19
On 2025-04-02		 169.21
On 2025-04-08		 -10.92 -4.92 225.19
On 2025-04-02		 169.21
On 2025-04-08		 -24.86 200.62
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

991.70 +13.16 +1.34 1,521,760
TRV

The Travelers Companies, Inc.

264.05 +2.44 +0.93 868,862
EVRG

Evergy Inc.

68.91 -0.11 -0.16 1,667,931
AAPL

Apple Inc.

211.21 +1.07 +0.51 35,323,873