AAPL: Apple Inc.

As of Friday, December 5th, 2025

$ 278.78

-1.92 -0.68%

Open: 280.54
High: 281.14
Low: 278.05
Volume: 45,262,801
Previous Close on Thursday, December 4th, 2025

$ 280.70

-3.45 -1.21%

Open: 284.10
High: 284.73
Low: 278.59
Volume: 42,647,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 280.54 281.14 278.05 278.78 45,258,300 -1.92 -0.68
2025-12-04 284.10 284.73 278.59 280.70 42,647,739 -3.45 -1.21
2025-12-03 286.20 288.62 283.30 284.15 43,081,668 -2.04 -0.71
2025-12-02 283.00 287.40 282.63 286.19 52,994,577 +3.09 +1.09
2025-12-01 278.01 283.42 276.14 283.10 45,025,784 +4.25 +1.52
2025-11-28 277.26 279.00 275.99 278.85 19,078,106 +1.30 +0.47
2025-11-26 276.96 279.53 276.63 277.55 33,122,259 +0.58 +0.21
2025-11-25 275.27 280.38 275.25 276.97 43,244,171 +1.05 +0.38
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 288.62
On 2025-12-03		 276.14
On 2025-12-01		 -0.07 -0.03 288.62
On 2025-12-03		 278.05
On 2025-12-05		 -3.66 282.58
10D 288.62
On 2025-12-03		 265.67
On 2025-11-21		 12.53 4.71 288.62
On 2025-12-03		 278.05
On 2025-12-05		 -3.66 279.37
20D 288.62
On 2025-12-03		 265.32
On 2025-11-18		 9.01 3.34 276.70
On 2025-11-13		 265.32
On 2025-11-18		 -4.11 274.77
WTD 288.62
On 2025-12-03		 276.14
On 2025-12-01		 -0.07 -0.03 288.62
On 2025-12-03		 278.05
On 2025-12-05		 -3.66 282.58
MTD 288.62
On 2025-12-03		 276.14
On 2025-12-01		 -0.07 -0.03 288.62
On 2025-12-03		 278.05
On 2025-12-05		 -3.66 282.58
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

278.78 -1.92 -0.68 45,262,801