AAPL: Apple Inc.

As of Friday, November 14th, 2025

$ 272.41

-0.54 -0.20%

Open: 271.05
High: 275.96
Low: 269.60
Volume: 47,333,112
Previous Close on Thursday, November 13th, 2025

$ 272.95

-0.52 -0.19%

Open: 274.11
High: 276.70
Low: 272.09
Volume: 49,476,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 271.05 275.96 269.60 272.41 47,333,112 -0.54 -0.20
2025-11-13 274.11 276.70 272.09 272.95 49,476,810 -0.52 -0.19
2025-11-12 275.00 275.73 271.70 273.47 48,029,815 -1.78 -0.65
2025-11-11 269.81 275.91 269.80 275.25 45,831,596 +5.82 +2.16
2025-11-10 268.96 273.73 267.46 269.43 40,724,157 +0.96 +0.36
2025-11-07 269.80 272.29 266.77 268.47 48,176,116 -1.30 -0.48
2025-11-06 267.89 273.40 267.89 269.77 49,114,029 -0.37 -0.14
2025-11-05 268.61 271.70 266.93 270.14 43,619,675 +0.10 +0.04
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 276.70
On 2025-11-13		 267.46
On 2025-11-10		 3.94 1.47 276.70
On 2025-11-13		 269.60
On 2025-11-14		 -2.57 272.70
10D 276.70
On 2025-11-13		 266.25
On 2025-11-03		 2.04 0.75 276.70
On 2025-11-13		 269.60
On 2025-11-14		 -2.57 271.10
20D 277.32
On 2025-10-31		 255.43
On 2025-10-22		 20.12 7.97 277.32
On 2025-10-31		 266.25
On 2025-11-03		 -3.99 268.31
WTD 276.70
On 2025-11-13		 267.46
On 2025-11-10		 3.94 1.47 276.70
On 2025-11-13		 269.60
On 2025-11-14		 -2.57 272.70
MTD 276.70
On 2025-11-13		 266.25
On 2025-11-03		 2.04 0.75 276.70
On 2025-11-13		 269.60
On 2025-11-14		 -2.57 271.10
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

272.41 -0.54 -0.20 47,333,112