AAPL: Apple Inc.
$ 194.27 |
|
-7.87 -3.89% |
|
| Open: | 198.36 |
| High: | 200.70 |
| Low: | 192.37 |
| Volume: | 59,409,949 |
$ 202.14
-0.38 -0.19%
| Open: | 201.86 |
| High: | 203.51 |
| Low: | 199.80 |
| Volume: | 50,905,088 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 198.36 | 200.70 | 192.37 | 194.27 | 59,402,126 | -7.87 | -3.89 |
| 2025-04-15 | 201.86 | 203.51 | 199.80 | 202.14 | 50,905,088 | -0.38 | -0.19 |
| 2025-04-14 | 211.44 | 212.94 | 201.16 | 202.52 | 100,720,075 | +4.37 | +2.21 |
| 2025-04-11 | 186.10 | 199.54 | 186.06 | 198.15 | 87,215,058 | +7.73 | +4.06 |
| 2025-04-10 | 189.07 | 194.78 | 183.00 | 190.42 | 117,028,540 | -8.43 | -4.24 |
| 2025-04-09 | 171.95 | 200.61 | 171.89 | 198.85 | 181,691,837 | +26.43 | +15.33 |
| 2025-04-08 | 186.70 | 190.34 | 169.21 | 172.42 | 119,527,340 | -9.04 | -4.98 |
| 2025-04-07 | 177.20 | 194.15 | 174.62 | 181.46 | 157,368,832 | -6.92 | -3.67 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 212.94 On 2025-04-14 |
183.00 On 2025-04-10 |
-4.58 | -2.30 | 212.94 On 2025-04-14 |
192.37 On 2025-04-16 |
-9.66 | 197.50 |
| 10D | 212.94 On 2025-04-14 |
169.21 On 2025-04-08 |
-29.62 | -13.23 | 207.49 On 2025-04-03 |
169.21 On 2025-04-08 |
-18.45 | 193.18 |
| 20D | 225.62 On 2025-03-31 |
169.21 On 2025-04-08 |
-20.97 | -9.74 | 225.62 On 2025-03-31 |
169.21 On 2025-04-08 |
-25.00 | 207.06 |
| WTD | 212.94 On 2025-04-14 |
192.37 On 2025-04-16 |
-3.88 | -1.96 | 212.94 On 2025-04-14 |
192.37 On 2025-04-16 |
-9.66 | 199.64 |
| MTD | 225.19 On 2025-04-02 |
169.21 On 2025-04-08 |
-27.86 | -12.54 | 225.19 On 2025-04-02 |
169.21 On 2025-04-08 |
-24.86 | 198.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |