AAPL: Apple Inc.

As of Thursday, August 14th, 2025

$ 232.78

-0.55 -0.24%

Open: 234.06
High: 235.12
Low: 230.85
Volume: 51,508,734
Previous Close on Wednesday, August 13th, 2025

$ 233.33

+3.68 +1.60%

Open: 231.07
High: 235.00
Low: 230.43
Volume: 69,613,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 234.06 235.12 230.85 232.78 51,506,859 -0.55 -0.24
2025-08-13 231.07 235.00 230.43 233.33 69,613,683 +3.68 +1.60
2025-08-12 228.01 230.80 227.07 229.65 54,911,418 +2.47 +1.09
2025-08-11 227.92 229.56 224.76 227.18 60,560,463 -2.17 -0.95
2025-08-08 220.83 231.00 219.25 229.35 111,306,221 +9.32 +4.24
2025-08-07 218.88 220.85 216.58 220.03 88,374,527 +6.76 +3.17
2025-08-06 205.63 215.38 205.59 213.28 99,625,471 +10.36 +5.10
2025-08-05 203.40 205.34 202.16 202.92 41,827,923 -0.43 -0.21
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 235.12
On 2025-08-14		 219.25
On 2025-08-08		 12.75 5.79 231.00
On 2025-08-08		 224.76
On 2025-08-11		 -2.70 230.46
10D 235.12
On 2025-08-14		 201.50
On 2025-08-01		 25.21 12.15 213.58
On 2025-08-01		 201.68
On 2025-08-04		 -5.57 219.42
20D 235.12
On 2025-08-14		 201.50
On 2025-08-01		 22.76 10.84 215.78
On 2025-07-21		 201.50
On 2025-08-01		 -6.62 215.80
WTD 235.12
On 2025-08-14		 224.76
On 2025-08-11		 3.43 1.50 229.56
On 2025-08-11		 229.56
On 2025-08-11		 0.00 230.74
MTD 235.12
On 2025-08-14		 201.50
On 2025-08-01		 25.21 12.15 213.58
On 2025-08-01		 201.68
On 2025-08-04		 -5.57 219.42
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

232.78 -0.55 -0.24 51,508,734