AAPL: Apple Inc.

As of Friday, January 17th, 2025

$ 229.98

+1.72 +0.75%

Open: 232.12
High: 232.29
Low: 228.48
Volume: 66,064,831
Previous Close on Thursday, January 16th, 2025

$ 228.26

-9.61 -4.04%

Open: 237.35
High: 238.01
Low: 228.03
Volume: 71,521,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 232.12 232.29 228.48 229.98 66,060,275 +1.72 +0.75
2025-01-16 237.35 238.01 228.03 228.26 71,521,299 -9.61 -4.04
2025-01-15 234.64 238.96 234.43 237.87 39,501,298 +4.59 +1.97
2025-01-14 234.75 236.12 232.47 233.28 39,278,379 -1.12 -0.48
2025-01-13 233.53 234.67 229.72 234.40 49,446,207 -2.45 -1.03
2025-01-10 240.01 240.16 233.00 236.85 61,389,971 -5.85 -2.41
2025-01-08 241.92 243.71 240.05 242.70 36,007,180 +0.49 +0.20
2025-01-07 242.98 245.55 241.35 242.21 40,747,924 -2.79 -1.14
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 238.96
On 2025-01-15		 228.03
On 2025-01-16		 -6.87 -2.90 238.96
On 2025-01-15		 228.03
On 2025-01-16		 -4.57 232.76
10D 247.33
On 2025-01-06		 228.03
On 2025-01-16		 -13.87 -5.69 247.33
On 2025-01-06		 228.03
On 2025-01-16		 -7.80 237.39
20D 260.10
On 2024-12-26		 228.03
On 2025-01-16		 -23.50 -9.27 260.10
On 2024-12-26		 228.03
On 2025-01-16		 -12.33 245.04
WTD 238.96
On 2025-01-15		 228.03
On 2025-01-16		 -6.87 -2.90 238.96
On 2025-01-15		 228.03
On 2025-01-16		 -4.57 232.76
MTD 249.10
On 2025-01-02		 228.03
On 2025-01-16		 -20.44 -8.16 249.10
On 2025-01-02		 228.03
On 2025-01-16		 -8.46 237.98
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
UA

Under Armour Inc.

7.34 +0.13 +1.80 2,837,354
AAPL

Apple Inc.

229.98 +1.72 +0.75 66,064,831