AAPL: Apple Inc.

As of Friday, August 21st, 2026

$ 311.30

-- 0 0%

Open: 311.30
High: 311.30
Low: 311.30
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 311.30

-5.53 -1.75%

Open: 317.46
High: 320.28
Low: 310.65
Volume: 38,150,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 317.46 320.28 310.65 311.30 38,150,397 -5.53 -1.75
2026-08-19 310.14 319.28 309.60 316.83 50,002,308 +6.80 +2.19
2026-08-18 307.58 311.49 305.74 310.03 50,918,840 +4.44 +1.45
2026-08-17 306.21 307.66 302.94 305.59 36,813,283 -0.34 -0.11
2026-08-14 306.00 307.49 304.30 305.93 28,056,847 +0.67 +0.22
2026-08-13 304.21 306.00 302.05 305.26 38,246,534 +3.01 +1.00
2026-08-12 305.10 305.66 300.57 302.25 38,788,897 -2.66 -0.87
2026-08-11 307.75 309.97 302.79 304.91 36,161,549 -3.35 -1.09
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 320.28
On 2026-08-20		 302.94
On 2026-08-17		 6.04 1.98 307.49
On 2026-08-14		 307.49
On 2026-08-14		 0.00 309.94
10D 320.28
On 2026-08-20		 300.57
On 2026-08-12		 -1.11 -0.36 314.81
On 2026-08-07		 300.57
On 2026-08-12		 -4.52 308.37
20D 344.57
On 2026-07-29		 300.00
On 2026-07-31		 -10.36 -3.22 344.57
On 2026-07-29		 300.00
On 2026-07-31		 -12.93 315.52
WTD 320.28
On 2026-08-20		 302.94
On 2026-08-17		 5.37 1.76 307.66
On 2026-08-17		 307.66
On 2026-08-17		 0.00 310.94
MTD 320.28
On 2026-08-20		 300.57
On 2026-08-12		 2.39 0.77 316.29
On 2026-08-06		 300.57
On 2026-08-12		 -4.97 308.56
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

81.21 0.00 0.00
CR

Crane Co.

206.50 0.00 0.00
AAPL

Apple Inc.

311.30 0.00 0.00