AAPL: Apple Inc.

As of Tuesday, October 22nd, 2024

$ 234.39

B: 234.39 X 3
A: 234.41 X 5

-2.09 -0.89%

Open: 233.89
High: 234.45
Low: 232.60
Volume: 13,680,585
Previous Close on Monday, October 21st, 2024

$ 236.48

+1.48 +0.63%

Open: 234.45
High: 236.85
Low: 234.45
Volume: 35,297,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-21 234.45 236.85 234.45 236.48 35,297,513 +1.48 +0.63
2024-10-18 236.18 236.18 234.01 235.00 45,469,469 +2.85 +1.23
2024-10-17 233.43 233.85 230.52 232.15 32,324,512 +0.37 +0.16
2024-10-16 231.60 232.12 229.84 231.78 33,761,292 -2.07 -0.89
2024-10-15 233.61 237.49 232.37 233.85 62,156,765 +2.55 +1.10
2024-10-14 228.70 231.73 228.60 231.30 39,341,926 +3.75 +1.65
2024-10-11 229.30 229.41 227.34 227.55 31,334,965 -1.49 -0.65
2024-10-10 227.78 229.50 227.17 229.04 28,084,021 -0.50 -0.22
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 237.49
On 2024-10-15		 229.84
On 2024-10-16		 5.18 2.24 237.49
On 2024-10-15		 229.84
On 2024-10-16		 -3.22 233.85
10D 237.49
On 2024-10-15		 223.25
On 2024-10-08		 14.79 6.67 237.49
On 2024-10-15		 229.84
On 2024-10-16		 -3.22 231.25
20D 237.49
On 2024-10-15		 221.33
On 2024-10-07		 10.01 4.42 233.00
On 2024-09-30		 221.33
On 2024-10-07		 -5.01 229.08
WTD 236.85
On 2024-10-21		 234.45
On 2024-10-21		 1.48 0.63 -- -- -- 236.48
MTD 237.49
On 2024-10-15		 221.33
On 2024-10-07		 3.48 1.49 229.65
On 2024-10-01		 221.33
On 2024-10-07		 -3.62 229.31
As of Monday, October 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

179.23 -15.00 -7.72 8,213,425
KO

The Coca-Cola Company

69.70 +0.25 +0.35 4,748,329
PFE

Pfizer Inc.

28.88 -0.06 -0.19 11,348,143
VZ

Verizon Communications Inc.

41.96 -1.74 -3.97 21,458,261
VIX

CBOE Volatility Index

18.76 +0.39 +2.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,847.62 -83.98 -0.20 112,244,437
DJTA

Dow Jones Transportation Average

16,194.28 +4.16 +0.03 26,549,115
SPX

S&P 500 Index

5,838.91 -15.07 -0.26
OEX

S&P 100 Index

2,824.22 -1.62 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,317.07 -44.39 -0.22
NYA

NYSE Composite Index

19,636.64 -83.68 -0.42
XAX

NYSE AMEX Composite Index

5,387.33 -5.03 -0.09
RUI

RUSSELL 1000 Index

3,188.49 -9.15 -0.29
RUT

Russell 2000 Index

2,231.82 -7.90 -0.35
RUA

Russell 3000 Index

3,324.56 -9.65 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.76 +0.39 +2.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 +0.21 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.44 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.53 +0.29 +1.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.12 -23.03 -0.23
 
Recent
Ticker Last Chg %Chg Volume
THO

Thor Industries Inc.

110.34 0.00 0.00
VNO

Vornado Realty Trust

43.00 0.00 0.00
WTM

White Mountains Insurance Group Ltd.

1,830.98 0.00 0.00
NYA

NYSE Composite Index

19,636.64 -83.68 -0.42
AAPL

Apple Inc.

234.40 -2.08 -0.88 13,680,711