AAPL: Apple Inc.

As of Friday, April 19th, 2024

$ 165.00

-2.04 -1.22%

Open: 166.21
High: 166.40
Low: 164.08
Volume: 67,484,454
Previous Close on Thursday, April 18th, 2024

$ 167.04

-0.96 -0.57%

Open: 168.03
High: 168.64
Low: 166.55
Volume: 42,545,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 166.21 166.40 164.08 165.00 67,484,454 -2.04 -1.22
2024-04-18 168.03 168.64 166.55 167.04 42,545,729 -0.96 -0.57
2024-04-17 169.61 170.65 168.00 168.00 49,824,318 -1.38 -0.81
2024-04-16 171.75 173.76 168.27 169.38 72,797,949 -3.31 -1.92
2024-04-15 175.36 176.63 172.50 172.69 73,367,702 -3.86 -2.19
2024-04-12 174.26 178.36 174.21 176.55 101,609,363 +1.51 +0.86
2024-04-11 168.34 175.46 168.16 175.04 89,302,565 +7.26 +4.33
2024-04-10 168.80 169.09 167.11 167.78 49,436,260 -1.89 -1.11
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 176.63
On 2024-04-15		 164.08
On 2024-04-19		 -11.55 -6.54 176.63
On 2024-04-15		 164.08
On 2024-04-19		 -7.11 168.42
10D 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -4.58 -2.70 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -8.01 169.96
20D 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -6.37 -3.72 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -8.01 170.21
WTD 176.63
On 2024-04-15		 164.08
On 2024-04-19		 -11.55 -6.54 176.63
On 2024-04-15		 164.08
On 2024-04-19		 -7.11 168.42
MTD 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -6.48 -3.78 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -8.01 169.77
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

165.00 -2.04 -1.22 67,484,454