AAPL: Apple Inc.
$ 217.96 |
|
+0.47 +0.22% |
Open: | 218.70 |
High: | 219.49 |
Low: | 216.01 |
Volume: | 41,537,629 |
$ 217.49
-1.05 -0.48%
Open: | 218.93 |
High: | 220.85 |
Low: | 214.62 |
Volume: | 51,190,017 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 218.70 | 219.49 | 216.01 | 217.96 | 41,537,629 | +0.47 | +0.22 |
2024-07-25 | 218.93 | 220.85 | 214.62 | 217.49 | 51,190,017 | -1.05 | -0.48 |
2024-07-24 | 224.00 | 224.80 | 217.13 | 218.54 | 59,508,421 | -6.47 | -2.88 |
2024-07-23 | 224.37 | 226.94 | 222.68 | 225.01 | 36,559,098 | +1.05 | +0.47 |
2024-07-22 | 227.01 | 227.78 | 223.09 | 223.96 | 46,024,066 | -0.35 | -0.16 |
2024-07-19 | 224.82 | 226.80 | 223.28 | 224.31 | 48,130,669 | +0.13 | +0.06 |
2024-07-18 | 230.28 | 230.44 | 222.27 | 224.18 | 65,067,364 | -4.70 | -2.05 |
2024-07-17 | 229.45 | 231.46 | 226.64 | 228.88 | 55,693,142 | -5.94 | -2.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 227.78 On 2024-07-22 |
214.62 On 2024-07-25 |
-6.35 | -2.83 | 227.78 On 2024-07-22 |
214.62 On 2024-07-25 |
-5.78 | 220.59 |
10D | 237.23 On 2024-07-15 |
214.62 On 2024-07-25 |
-12.58 | -5.46 | 237.23 On 2024-07-15 |
214.62 On 2024-07-25 |
-9.53 | 224.96 |
20D | 237.23 On 2024-07-15 |
210.30 On 2024-06-28 |
3.86 | 1.80 | 237.23 On 2024-07-15 |
214.62 On 2024-07-25 |
-9.53 | 224.63 |
WTD | 227.78 On 2024-07-22 |
214.62 On 2024-07-25 |
-6.35 | -2.83 | 227.78 On 2024-07-22 |
214.62 On 2024-07-25 |
-5.78 | 220.59 |
MTD | 237.23 On 2024-07-15 |
211.92 On 2024-07-01 |
7.34 | 3.48 | 237.23 On 2024-07-15 |
214.62 On 2024-07-25 |
-9.53 | 225.37 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AAPL
Apple Inc. |
217.96 | +0.47 | +0.22 | 41,537,629 |