AAPL: Apple Inc.
$ 226.96 |
|
-0.52 -0.23% |
Open: | 227.17 |
High: | 228.66 |
Low: | 226.41 |
Volume: | 38,298,320 |
$ 227.48
+4.76 +2.14%
Open: | 224.63 |
High: | 227.88 |
Low: | 224.57 |
Volume: | 42,066,377 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-11-08 | 227.17 | 228.66 | 226.41 | 226.96 | 38,298,320 | -0.52 | -0.23 |
2024-11-07 | 224.63 | 227.88 | 224.57 | 227.48 | 42,066,377 | +4.76 | +2.14 |
2024-11-06 | 222.61 | 226.07 | 221.19 | 222.72 | 54,152,332 | -0.73 | -0.33 |
2024-11-05 | 221.80 | 223.95 | 221.14 | 223.45 | 27,921,834 | +1.44 | +0.65 |
2024-11-04 | 220.99 | 222.79 | 219.71 | 222.01 | 41,695,432 | -0.90 | -0.40 |
2024-11-01 | 220.97 | 225.35 | 220.27 | 222.91 | 63,539,775 | -3.00 | -1.33 |
2024-10-31 | 229.34 | 229.83 | 225.37 | 225.91 | 56,568,245 | -4.19 | -1.82 |
2024-10-30 | 232.61 | 233.47 | 229.55 | 230.10 | 46,068,959 | -3.57 | -1.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 228.66 On 2024-11-08 |
219.71 On 2024-11-04 |
4.05 | 1.82 | 222.79 On 2024-11-04 |
222.79 On 2024-11-04 |
0.00 | 224.52 |
10D | 234.73 On 2024-10-28 |
219.71 On 2024-11-04 |
-4.45 | -1.92 | 234.73 On 2024-10-28 |
219.71 On 2024-11-04 |
-6.40 | 226.86 |
20D | 237.49 On 2024-10-15 |
219.71 On 2024-11-04 |
-0.59 | -0.26 | 237.49 On 2024-10-15 |
219.71 On 2024-11-04 |
-7.49 | 229.89 |
WTD | 228.66 On 2024-11-08 |
219.71 On 2024-11-04 |
4.05 | 1.82 | 222.79 On 2024-11-04 |
222.79 On 2024-11-04 |
0.00 | 224.52 |
MTD | 228.66 On 2024-11-08 |
219.71 On 2024-11-04 |
1.05 | 0.46 | 225.35 On 2024-11-01 |
219.71 On 2024-11-04 |
-2.50 | 224.26 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
43,988.99 | +259.65 | +0.59 | 454,574,895 |
DJTA
Dow Jones Transportation Average |
17,353.94 | +143.48 | +0.83 | 82,328,383 |
SPX
S&P 500 Index |
5,995.54 | +22.44 | +0.38 | |
OEX
S&P 100 Index |
2,897.66 | +7.26 | +0.25 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,117.18 | +15.61 | +0.07 | |
NYA
NYSE Composite Index |
19,937.13 | +61.03 | +0.31 | |
XAX
NYSE AMEX Composite Index |
5,245.08 | -40.15 | -0.76 | |
RUI
RUSSELL 1000 Index |
3,285.81 | +13.23 | +0.40 | |
RUT
Russell 2000 Index |
2,399.64 | +16.95 | +0.71 | |
RUA
Russell 3000 Index |
3,433.03 | +14.34 | +0.42 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
14.94 | -0.26 | -1.71 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.24 | -0.02 | -0.10 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.56 | -0.05 | -0.27 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.83 | -0.12 | -0.71 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,267.49 | +6.65 | +0.06 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AAPL
Apple Inc. |
226.96 | -0.52 | -0.23 | 38,298,320 |