AAPL: Apple Inc.

As of Tuesday, March 11th, 2025

$ 220.84

-6.64 -2.92%

Open: 223.81
High: 225.84
Low: 217.45
Volume: 76,055,476
Previous Close on Monday, March 10th, 2025

$ 227.48

-11.59 -4.85%

Open: 235.54
High: 236.16
Low: 224.22
Volume: 71,578,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 223.81 225.84 217.45 220.84 76,049,149 -6.64 -2.92
2025-03-10 235.54 236.16 224.22 227.48 71,578,136 -11.59 -4.85
2025-03-07 235.11 241.37 234.76 239.07 45,586,434 +3.74 +1.59
2025-03-06 234.44 237.86 233.16 235.33 44,849,413 -0.41 -0.17
2025-03-05 235.42 236.55 229.23 235.74 46,977,160 -0.19 -0.08
2025-03-04 237.71 240.07 234.68 235.93 53,682,717 -2.10 -0.88
2025-03-03 241.79 244.03 236.11 238.03 46,857,236 -3.81 -1.58
2025-02-28 236.95 242.09 230.20 241.84 56,211,052 +4.54 +1.91
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 241.37
On 2025-03-07		 217.45
On 2025-03-11		 -15.09 -6.40 241.37
On 2025-03-07		 217.45
On 2025-03-11		 -9.91 231.69
10D 244.98
On 2025-02-26		 217.45
On 2025-03-11		 -26.20 -10.61 244.98
On 2025-02-26		 217.45
On 2025-03-11		 -11.24 235.19
20D 250.00
On 2025-02-25		 217.45
On 2025-03-11		 -6.81 -2.99 250.00
On 2025-02-25		 217.45
On 2025-03-11		 -13.02 239.12
WTD 236.16
On 2025-03-10		 217.45
On 2025-03-11		 -18.23 -7.63 236.16
On 2025-03-10		 217.45
On 2025-03-11		 -7.92 224.16
MTD 244.03
On 2025-03-03		 217.45
On 2025-03-11		 -21.00 -8.68 244.03
On 2025-03-03		 217.45
On 2025-03-11		 -10.89 233.20
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

220.84 -6.64 -2.92 76,055,476