AAPL: Apple Inc.

As of Friday, July 19th, 2024

$ 224.31

B: 224.46 X 3
A: 224.49 X 1

+0.13 +0.06%

Open: 224.82
High: 226.80
Low: 223.28
Volume: 48,130,735
Previous Close on Thursday, July 18th, 2024

$ 224.18

-4.70 -2.05%

Open: 230.28
High: 230.44
Low: 222.27
Volume: 65,067,364
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 224.82 226.80 223.28 224.31 48,130,669 +0.13 +0.06
2024-07-18 230.28 230.44 222.27 224.18 65,067,364 -4.70 -2.05
2024-07-17 229.45 231.46 226.64 228.88 55,693,142 -5.94 -2.53
2024-07-16 235.00 236.27 232.33 234.82 41,860,177 +0.42 +0.18
2024-07-15 236.48 237.23 233.09 234.40 61,588,753 +3.86 +1.67
2024-07-12 228.92 232.64 228.68 230.54 53,007,385 +2.97 +1.31
2024-07-11 231.39 232.39 225.77 227.57 64,411,814 -5.41 -2.32
2024-07-10 229.30 233.08 229.25 232.98 62,372,842 +4.30 +1.88

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 237.23
On 2024-07-15
222.27
On 2024-07-18
-6.23 -2.70 237.23
On 2024-07-15
222.27
On 2024-07-18
-6.31 229.32
10D 237.23
On 2024-07-15
222.27
On 2024-07-18
-2.03 -0.90 237.23
On 2024-07-15
222.27
On 2024-07-18
-6.31 229.42
20D 237.23
On 2024-07-15
206.59
On 2024-06-24
14.63 6.98 237.23
On 2024-07-15
222.27
On 2024-07-18
-6.31 222.09
WTD 237.23
On 2024-07-15
222.27
On 2024-07-18
-6.23 -2.70 237.23
On 2024-07-15
222.27
On 2024-07-18
-6.31 229.32
MTD 237.23
On 2024-07-15
211.92
On 2024-07-01
13.69 6.50 237.23
On 2024-07-15
222.27
On 2024-07-18
-6.31 227.08
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

224.31 +0.13 +0.06 48,130,735