AAPL: Apple Inc.

As of Friday, July 26th, 2024

$ 217.96

+0.47 +0.22%

Open: 218.70
High: 219.49
Low: 216.01
Volume: 41,540,928
Previous Close on Thursday, July 25th, 2024

$ 217.49

-1.05 -0.48%

Open: 218.93
High: 220.85
Low: 214.62
Volume: 51,190,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 218.70 219.49 216.01 217.96 41,537,629 +0.47 +0.22
2024-07-25 218.93 220.85 214.62 217.49 51,190,017 -1.05 -0.48
2024-07-24 224.00 224.80 217.13 218.54 59,508,421 -6.47 -2.88
2024-07-23 224.37 226.94 222.68 225.01 36,559,098 +1.05 +0.47
2024-07-22 227.01 227.78 223.09 223.96 46,024,066 -0.35 -0.16
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
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 227.78
On 2024-07-22		 214.62
On 2024-07-25		 -6.35 -2.83 227.78
On 2024-07-22		 214.62
On 2024-07-25		 -5.78 220.59
10D 237.23
On 2024-07-15		 214.62
On 2024-07-25		 -12.58 -5.46 237.23
On 2024-07-15		 214.62
On 2024-07-25		 -9.53 224.96
20D 237.23
On 2024-07-15		 210.30
On 2024-06-28		 3.86 1.80 237.23
On 2024-07-15		 214.62
On 2024-07-25		 -9.53 224.63
WTD 227.78
On 2024-07-22		 214.62
On 2024-07-25		 -6.35 -2.83 227.78
On 2024-07-22		 214.62
On 2024-07-25		 -5.78 220.59
MTD 237.23
On 2024-07-15		 211.92
On 2024-07-01		 7.34 3.48 237.23
On 2024-07-15		 214.62
On 2024-07-25		 -9.53 225.37
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

217.96 +0.47 +0.22 41,540,928