AAPL: Apple Inc.

As of Friday, November 28th, 2025

$ 278.85

+1.30 +0.47%

Open: 277.26
High: 279.00
Low: 275.99
Volume: 19,078,106
Previous Close on Wednesday, November 26th, 2025

$ 277.55

+0.58 +0.21%

Open: 276.96
High: 279.53
Low: 276.63
Volume: 33,122,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 277.26 279.00 275.99 278.85 19,078,106 +1.30 +0.47
2025-11-26 276.96 279.53 276.63 277.55 33,122,259 +0.58 +0.21
2025-11-25 275.27 280.38 275.25 276.97 43,244,171 +1.05 +0.38
2025-11-24 270.90 277.00 270.90 275.92 61,885,466 +4.43 +1.63
2025-11-21 265.95 273.33 265.67 271.49 58,117,728 +5.24 +1.97
2025-11-20 270.83 275.43 265.92 266.25 43,751,601 -2.31 -0.86
2025-11-19 265.53 272.21 265.50 268.56 39,154,398 +1.12 +0.42
2025-11-18 269.99 270.71 265.32 267.44 43,503,517 -0.02 -0.01
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 280.38
On 2025-11-25		 265.67
On 2025-11-21		 12.60 4.73 280.38
On 2025-11-25		 275.99
On 2025-11-28		 -1.57 276.16
10D 280.38
On 2025-11-25		 265.32
On 2025-11-18		 5.90 2.16 275.96
On 2025-11-14		 265.32
On 2025-11-18		 -3.86 272.29
20D 280.38
On 2025-11-25		 265.32
On 2025-11-18		 7.45 2.75 277.32
On 2025-10-31		 265.32
On 2025-11-18		 -4.33 271.59
WTD 280.38
On 2025-11-25		 270.90
On 2025-11-24		 7.36 2.71 280.38
On 2025-11-25		 275.99
On 2025-11-28		 -1.57 277.32
MTD 280.38
On 2025-11-25		 265.32
On 2025-11-18		 8.48 3.14 276.70
On 2025-11-13		 265.32
On 2025-11-18		 -4.11 271.66
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
PWR

Quanta Services Inc.

464.88 +4.45 +0.97 408,752
AAPL

Apple Inc.

278.85 +1.30 +0.47 19,078,106