AAPL: Apple Inc.

As of Friday, December 12th, 2025

$ 278.28

+0.25 +0.09%

Open: 277.90
High: 279.22
Low: 276.82
Volume: 38,378,709
Previous Close on Thursday, December 11th, 2025

$ 278.03

-0.75 -0.27%

Open: 279.10
High: 279.59
Low: 273.81
Volume: 31,871,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 277.90 279.22 276.82 278.28 38,378,709 +0.25 +0.09
2025-12-11 279.10 279.59 273.81 278.03 31,871,716 -0.75 -0.27
2025-12-10 277.75 279.75 276.44 278.78 31,867,708 +1.60 +0.58
2025-12-09 278.16 280.03 276.92 277.18 31,797,603 -0.71 -0.26
2025-12-08 278.13 279.67 276.15 277.89 36,476,258 -0.89 -0.32
2025-12-05 280.54 281.14 278.05 278.78 45,258,300 -1.92 -0.68
2025-12-04 284.10 284.73 278.59 280.70 42,647,739 -3.45 -1.21
2025-12-03 286.20 288.62 283.30 284.15 43,081,668 -2.04 -0.71
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 280.03
On 2025-12-09		 273.81
On 2025-12-11		 -0.50 -0.18 280.03
On 2025-12-09		 273.81
On 2025-12-11		 -2.22 278.03
10D 288.62
On 2025-12-03		 273.81
On 2025-12-11		 -0.57 -0.20 288.62
On 2025-12-03		 273.81
On 2025-12-11		 -5.13 280.31
20D 288.62
On 2025-12-03		 265.32
On 2025-11-18		 5.33 1.95 288.62
On 2025-12-03		 273.81
On 2025-12-11		 -5.13 276.30
WTD 280.03
On 2025-12-09		 273.81
On 2025-12-11		 -0.50 -0.18 280.03
On 2025-12-09		 273.81
On 2025-12-11		 -2.22 278.03
MTD 288.62
On 2025-12-03		 273.81
On 2025-12-11		 -0.57 -0.20 288.62
On 2025-12-03		 273.81
On 2025-12-11		 -5.13 280.31
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

278.28 +0.25 +0.09 38,378,709