AAPL: Apple Inc.

As of Friday, August 22nd, 2025

$ 227.76

+2.86 +1.27%

Open: 226.17
High: 229.09
Low: 225.41
Volume: 42,168,087
Previous Close on Thursday, August 21st, 2025

$ 224.90

-1.11 -0.49%

Open: 226.27
High: 226.52
Low: 223.78
Volume: 30,412,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 226.17 229.09 225.41 227.76 42,168,087 +2.86 +1.27
2025-08-21 226.27 226.52 223.78 224.90 30,412,574 -1.11 -0.49
2025-08-20 229.98 230.47 225.77 226.01 42,113,304 -4.55 -1.97
2025-08-19 231.28 232.87 229.35 230.56 37,666,638 -0.33 -0.14
2025-08-18 231.70 233.12 230.11 230.89 36,047,798 -0.70 -0.30
2025-08-15 234.00 234.28 229.34 231.59 54,907,496 -1.19 -0.51
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
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 233.12
On 2025-08-18		 223.78
On 2025-08-21		 -3.83 -1.65 233.12
On 2025-08-18		 223.78
On 2025-08-21		 -4.01 228.02
10D 235.12
On 2025-08-14		 223.78
On 2025-08-21		 -1.59 -0.69 235.12
On 2025-08-14		 223.78
On 2025-08-21		 -4.82 229.47
20D 235.12
On 2025-08-14		 201.50
On 2025-08-01		 13.88 6.49 214.85
On 2025-07-28		 201.50
On 2025-08-01		 -6.21 220.40
WTD 233.12
On 2025-08-18		 223.78
On 2025-08-21		 -3.83 -1.65 233.12
On 2025-08-18		 223.78
On 2025-08-21		 -4.01 228.02
MTD 235.12
On 2025-08-14		 201.50
On 2025-08-01		 20.19 9.73 213.58
On 2025-08-01		 201.68
On 2025-08-04		 -5.57 222.87
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

227.76 +2.86 +1.27 42,168,087