AAPL: Apple Inc.

As of Thursday, May 8th, 2025

$ 197.49

+1.24 +0.63%

Open: 197.72
High: 200.05
Low: 194.68
Volume: 48,583,550
Previous Close on Wednesday, May 7th, 2025

$ 196.25

-2.26 -1.14%

Open: 199.17
High: 199.44
Low: 193.25
Volume: 65,923,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 197.72 200.05 194.68 197.49 48,466,326 +1.24 +0.63
2025-05-07 199.17 199.44 193.25 196.25 65,923,319 -2.26 -1.14
2025-05-06 198.21 200.65 197.02 198.51 49,654,880 -0.38 -0.19
2025-05-05 203.10 204.10 198.21 198.89 67,286,425 -6.46 -3.15
2025-05-02 206.09 206.99 202.16 205.35 99,493,436 -7.97 -3.74
2025-05-01 209.08 214.56 208.90 213.32 50,166,041 +0.82 +0.39
2025-04-30 209.30 213.58 206.67 212.50 50,334,926 +1.29 +0.61
2025-04-29 208.69 212.24 208.37 211.21 35,323,873 +1.07 +0.51
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 206.99
On 2025-05-02		 193.25
On 2025-05-07		 -15.83 -7.42 206.99
On 2025-05-02		 193.25
On 2025-05-07		 -6.64 199.30
10D 214.56
On 2025-05-01		 193.25
On 2025-05-07		 -10.88 -5.22 214.56
On 2025-05-01		 193.25
On 2025-05-07		 -9.93 205.29
20D 214.56
On 2025-05-01		 183.00
On 2025-04-10		 -1.36 -0.68 212.94
On 2025-04-14		 189.81
On 2025-04-21		 -10.86 202.16
WTD 204.10
On 2025-05-05		 193.25
On 2025-05-07		 -7.86 -3.83 204.10
On 2025-05-05		 193.25
On 2025-05-07		 -5.32 197.79
MTD 214.56
On 2025-05-01		 193.25
On 2025-05-07		 -15.01 -7.06 214.56
On 2025-05-01		 193.25
On 2025-05-07		 -9.93 201.64
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

197.49 +1.24 +0.63 48,583,550