AAPL: Apple Inc.

As of Friday, November 8th, 2024

$ 226.96

-0.52 -0.23%

Open: 227.17
High: 228.66
Low: 226.41
Volume: 38,298,320
Previous Close on Thursday, November 7th, 2024

$ 227.48

+4.76 +2.14%

Open: 224.63
High: 227.88
Low: 224.57
Volume: 42,066,377
Loading...

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
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
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