AAPL: Apple Inc.

As of Friday, April 26th, 2024

$ 169.30

-0.59 -0.35%

Open: 169.88
High: 171.34
Low: 169.18
Volume: 44,556,189
Previous Close on Thursday, April 25th, 2024

$ 169.89

+0.87 +0.51%

Open: 169.53
High: 170.61
Low: 168.15
Volume: 50,052,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 169.88 171.34 169.18 169.30 44,556,189 -0.59 -0.35
2024-04-25 169.53 170.61 168.15 169.89 50,052,508 +0.87 +0.51
2024-04-24 166.54 169.30 166.21 169.02 47,299,671 +2.20 +1.32
2024-04-23 165.35 167.05 164.92 166.82 48,742,800 +0.98 +0.59
2024-04-22 165.52 167.26 164.77 165.84 47,965,959 +0.84 +0.51
2024-04-19 166.21 166.40 164.08 165.00 67,484,454 -2.04 -1.22
2024-04-18 168.03 168.64 166.55 167.04 42,545,729 -0.96 -0.57
2024-04-17 169.61 170.65 168.00 168.00 49,824,318 -1.38 -0.81
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 171.34
On 2024-04-26		 164.77
On 2024-04-22		 4.30 2.61 167.26
On 2024-04-22		 164.92
On 2024-04-23		 -1.40 168.17
10D 176.63
On 2024-04-15		 164.08
On 2024-04-19		 -7.25 -4.11 176.63
On 2024-04-15		 164.08
On 2024-04-19		 -7.11 168.30
20D 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -2.18 -1.27 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -8.01 169.37
WTD 171.34
On 2024-04-26		 164.77
On 2024-04-22		 4.30 2.61 167.26
On 2024-04-22		 164.92
On 2024-04-23		 -1.40 168.17
MTD 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -2.18 -1.27 178.36
On 2024-04-12		 164.08
On 2024-04-19		 -8.01 169.37
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

169.30 -0.59 -0.35 44,556,189