AAPL: Apple Inc.

As of Friday, December 1st, 2023

$ 191.24

+1.33 +0.70%

Open: 190.33
High: 191.56
Low: 189.23
Volume: 41,347,267
Previous Close on Thursday, November 30th, 2023

$ 189.91

+0.54 +0.29%

Open: 189.84
High: 190.32
Low: 188.19
Volume: 47,125,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 190.33 191.56 189.23 191.24 41,347,267 +1.33 +0.70
2023-11-30 189.84 190.32 188.19 189.91 47,125,019 +0.54 +0.29
2023-11-29 190.90 192.09 188.97 189.37 42,949,595 -1.03 -0.54
2023-11-28 189.78 191.08 189.40 190.40 37,590,691 +0.61 +0.32
2023-11-27 189.92 190.67 188.90 189.79 40,360,653 -0.18 -0.09
2023-11-24 190.87 190.90 189.25 189.97 23,908,637 -1.34 -0.70
2023-11-22 191.49 192.93 190.83 191.31 39,271,005 +0.67 +0.35
2023-11-21 191.41 191.52 189.74 190.64 37,990,993 -0.81 -0.42
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 192.09
On 2023-11-29		 188.19
On 2023-11-30		 1.27 0.67 192.09
On 2023-11-29		 188.19
On 2023-11-30		 -2.03 190.14
10D 192.93
On 2023-11-22		 188.19
On 2023-11-30		 1.53 0.81 192.93
On 2023-11-22		 188.19
On 2023-11-30		 -2.46 190.38
20D 192.93
On 2023-11-22		 175.46
On 2023-11-02		 17.27 9.93 192.93
On 2023-11-22		 188.19
On 2023-11-30		 -2.46 187.20
WTD 192.09
On 2023-11-29		 188.19
On 2023-11-30		 1.27 0.67 192.09
On 2023-11-29		 188.19
On 2023-11-30		 -2.03 190.14
MTD 191.56
On 2023-12-01		 189.23
On 2023-12-01		 1.33 0.70 -- -- -- 191.24
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24