AAPL: Apple Inc.

As of Thursday, November 6th, 2025

$ 269.77

-0.37 -0.14%

Open: 267.89
High: 273.40
Low: 267.89
Volume: 49,207,774
Previous Close on Wednesday, November 5th, 2025

$ 270.14

+0.10 +0.04%

Open: 268.61
High: 271.70
Low: 266.93
Volume: 43,619,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 267.89 273.40 267.89 269.77 49,114,029 -0.37 -0.14
2025-11-05 268.61 271.70 266.93 270.14 43,619,675 +0.10 +0.04
2025-11-04 268.33 271.49 267.62 270.04 47,799,970 +0.99 +0.37
2025-11-03 270.42 270.85 266.25 269.05 48,203,455 -1.32 -0.49
2025-10-31 276.99 277.32 269.16 270.37 83,468,524 -1.03 -0.38
2025-10-30 271.99 274.14 268.48 271.40 55,824,895 +1.57 +0.58
2025-10-29 269.28 271.41 267.11 269.83 48,795,726 +0.83 +0.31
2025-10-28 268.99 269.89 268.15 269.00 41,408,133 +0.19 +0.07
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 277.32
On 2025-10-31		 266.25
On 2025-11-03		 -1.63 -0.60 277.32
On 2025-10-31		 266.25
On 2025-11-03		 -3.99 269.87
10D 277.32
On 2025-10-31		 259.18
On 2025-10-24		 10.19 3.93 277.32
On 2025-10-31		 266.25
On 2025-11-03		 -3.99 269.12
20D 277.32
On 2025-10-31		 244.00
On 2025-10-10		 15.73 6.19 256.38
On 2025-10-10		 244.70
On 2025-10-14		 -4.56 261.20
WTD 273.40
On 2025-11-06		 266.25
On 2025-11-03		 -0.60 -0.22 270.85
On 2025-11-03		 270.85
On 2025-11-03		 0.00 269.75
MTD 273.40
On 2025-11-06		 266.25
On 2025-11-03		 -0.60 -0.22 270.85
On 2025-11-03		 270.85
On 2025-11-03		 0.00 269.75
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

269.77 -0.37 -0.14 49,207,774