AAPL: Apple Inc.

As of Friday, May 30th, 2025

$ 199.43

B: 199.43 X 2
A: 199.45 X 3

-0.52 -0.26%

Open: 199.37
High: 199.58
Low: 197.97
Volume: 10,136,383
Previous Close on Thursday, May 29th, 2025

$ 199.95

-0.47 -0.23%

Open: 203.58
High: 203.81
Low: 198.51
Volume: 51,221,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 203.58 203.81 198.51 199.95 51,221,239 -0.47 -0.23
2025-05-28 200.59 202.73 199.90 200.42 43,468,060 +0.21 +0.10
2025-05-27 198.30 200.74 197.43 200.21 55,773,789 +4.94 +2.53
2025-05-23 193.67 197.70 193.46 195.27 77,945,862 -6.09 -3.02
2025-05-22 200.71 202.75 199.70 201.36 46,594,147 -0.73 -0.36
2025-05-21 205.17 207.04 200.71 202.09 58,934,174 -4.77 -2.31
2025-05-20 207.67 208.47 205.03 206.86 40,522,033 -1.92 -0.92
2025-05-19 207.91 209.48 204.26 208.78 45,287,312 -2.48 -1.17
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 203.81
On 2025-05-29		 193.46
On 2025-05-23		 -2.14 -1.06 202.75
On 2025-05-22		 193.46
On 2025-05-23		 -4.58 199.44
10D 212.96
On 2025-05-15		 193.46
On 2025-05-23		 -12.38 -5.83 212.96
On 2025-05-15		 193.46
On 2025-05-23		 -9.16 203.77
20D 214.56
On 2025-05-01		 193.25
On 2025-05-07		 -12.55 -5.91 214.56
On 2025-05-01		 193.25
On 2025-05-07		 -9.93 204.10
WTD 203.81
On 2025-05-29		 197.43
On 2025-05-27		 4.68 2.40 200.74
On 2025-05-27		 200.74
On 2025-05-27		 0.00 200.19
MTD 214.56
On 2025-05-01		 193.25
On 2025-05-07		 -12.55 -5.91 214.56
On 2025-05-01		 193.25
On 2025-05-07		 -9.93 204.10
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.23 +1.07 +0.44 854,663
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,493,533
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,706,977
VZ

Verizon Communications Inc.

43.73 +0.40 +0.91 2,305,417
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.32 +6.59 +0.02 138,306,483
DJTA

Dow Jones Transportation Average

14,688.64 -56.74 -0.38 29,114,959
SPX

S&P 500 Index

5,903.27 -8.90 -0.15
OEX

S&P 100 Index

2,882.36 -3.24 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,333.04 -30.92 -0.14
NYA

NYSE Composite Index

19,724.06 -19.79 -0.10
XAX

NYSE AMEX Composite Index

5,189.86 -22.26 -0.43
RUI

RUSSELL 1000 Index

3,230.34 -5.23 -0.16
RUT

Russell 2000 Index

2,066.24 -8.54 -0.41
RUA

Russell 3000 Index

3,354.55 -5.79 -0.17
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.19 -8.87 -0.09
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

210.46 0.00 0.00
AAPL

Apple Inc.

199.43 -0.52 -0.26 10,136,383