AAPL: Apple Inc.

As of Thursday, June 1st, 2023

$ 180.09

+2.84 +1.60%

Open: 177.70
High: 180.12
Low: 176.93
Volume: 65,516,743
Previous Close on Wednesday, May 31st, 2023

$ 177.25

-0.05 -0.03%

Open: 177.33
High: 179.35
Low: 176.76
Volume: 99,332,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 177.70 180.12 176.93 180.09 65,408,806 +2.84 +1.60
2023-05-31 177.33 179.35 176.76 177.25 99,332,150 -0.05 -0.03
2023-05-30 176.96 178.99 176.57 177.30 55,834,487 +1.87 +1.07
2023-05-26 173.32 175.77 173.11 175.43 54,741,399 +2.44 +1.41
2023-05-25 172.41 173.90 171.69 172.99 55,882,268 +1.15 +0.67
2023-05-24 171.09 172.42 170.52 171.84 43,588,292 +0.28 +0.16
2023-05-23 173.13 173.38 171.28 171.56 49,160,820 -2.64 -1.52
2023-05-22 173.98 174.71 173.45 174.20 43,444,439 -0.96 -0.55
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 180.12
On 2023-06-01		 171.69
On 2023-05-25		 8.25 4.80 173.90
On 2023-05-25		 173.90
On 2023-05-25		 0.00 176.61
10D 180.12
On 2023-06-01		 170.52
On 2023-05-24		 7.40 4.29 176.39
On 2023-05-19		 170.52
On 2023-05-24		 -3.33 175.09
20D 180.12
On 2023-06-01		 164.31
On 2023-05-04		 12.64 7.55 176.39
On 2023-05-19		 170.52
On 2023-05-24		 -3.33 173.61
WTD 180.12
On 2023-06-01		 176.57
On 2023-05-30		 4.66 2.66 178.99
On 2023-05-30		 178.99
On 2023-05-30		 0.00 178.21
MTD 180.12
On 2023-06-01		 176.93
On 2023-06-01		 2.84 1.60 -- -- -- 180.09
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00