AAPL: Apple Inc.

As of Wednesday, February 8th, 2023

$ 151.78

B: 151.76 X 7
A: 151.78 X 37

-2.87 -1.86%

Open: 153.88
High: 154.58
Low: 151.71
Volume: 23,436,923
Previous Close on Tuesday, February 7th, 2023

$ 154.65

+2.92 +1.92%

Open: 150.64
High: 155.23
Low: 150.64
Volume: 83,130,846
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 150.64 155.23 150.64 154.65 83,130,846 +2.92 +1.92
2023-02-06 152.58 153.10 150.78 151.73 68,008,534 -2.77 -1.79
2023-02-03 148.03 157.38 147.83 154.50 154,122,912 +3.68 +2.44
2023-02-02 148.90 151.18 148.17 150.82 101,369,243 +5.39 +3.71
2023-02-01 143.97 146.61 141.32 145.43 76,809,707 +1.14 +0.79
2023-01-31 142.70 144.34 142.28 144.29 64,910,481 +1.29 +0.90
2023-01-30 144.96 145.55 142.85 143.00 62,980,032 -2.93 -2.01
2023-01-27 143.16 147.23 143.08 145.93 70,248,786 +1.97 +1.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 157.38
On 2023-02-03
141.32
On 2023-02-01
10.36 7.18 157.38
On 2023-02-03
150.64
On 2023-02-07
-4.28 151.43
10D 157.38
On 2023-02-03
138.81
On 2023-01-25
12.12 8.50 157.38
On 2023-02-03
150.64
On 2023-02-07
-4.28 147.62
20D 157.38
On 2023-02-03
128.12
On 2023-01-10
24.50 18.82 157.38
On 2023-02-03
150.64
On 2023-02-07
-4.28 141.82
WTD 155.23
On 2023-02-07
150.64
On 2023-02-07
0.15 0.10 153.10
On 2023-02-06
153.10
On 2023-02-06
0.00 153.19
MTD 157.38
On 2023-02-03
141.32
On 2023-02-01
10.36 7.18 157.38
On 2023-02-03
150.64
On 2023-02-07
-4.28 151.43
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.62 -0.49 -0.60 908,263
KO

The Coca-Cola Company

59.76 -0.31 -0.52 2,905,532
PFE

Pfizer Inc.

43.79 +0.20 +0.45 5,646,475
VZ

Verizon Communications Inc.

40.16 -0.39 -0.96 4,378,896
VIX

CBOE Volatility Index

19.75 +1.09 +5.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,959.99 -196.70 -0.58 111,329,831
DJTA

Dow Jones Transportation Average

15,346.10 -143.72 -0.93 23,537,001
SPX

S&P 500 Index

4,117.59 -46.41 -1.11
OEX

S&P 100 Index

1,847.18 -23.80 -1.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,487.78 -240.49 -1.89
NYA

NYSE Composite Index

15,930.32 -91.30 -0.57
XAX

NYSE AMEX Composite Index

4,225.77 -25.21 -0.59
RUI

RUSSELL 1000 Index

2,268.23 -25.11 -1.10
RUT

Russell 2000 Index

1,946.68 -25.93 -1.31
RUA

Russell 3000 Index

2,391.80 -26.81 -1.11
W5000

Wilshire 5000 Total Market Index

41,114.35 -470.09 -1.13
VIX

CBOE Volatility Index

19.75 +1.09 +5.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.83 +0.40 +1.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 +0.56 +2.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.92 +4.43
VXN

CBOE NASDAQ 100 Volatility Index

26.45 +0.99 +3.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,314.19 -79.80 -1.25
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

151.78 -2.87 -1.86 23,436,923