AAPL: Apple Inc.

As of Wednesday, November 20th, 2024

$ 229.00

+0.72 +0.32%

Open: 228.06
High: 229.93
Low: 225.89
Volume: 32,928,918
Previous Close on Tuesday, November 19th, 2024

$ 228.28

+0.26 +0.11%

Open: 226.98
High: 230.16
Low: 226.66
Volume: 34,920,108

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 228.06 229.93 225.89 229.00 32,928,918 +0.72 +0.32
2024-11-19 226.98 230.16 226.66 228.28 34,920,108 +0.26 +0.11
2024-11-18 225.25 229.74 225.17 228.02 44,621,804 +3.02 +1.34
2024-11-15 226.40 226.92 224.27 225.00 47,823,020 -3.22 -1.41
2024-11-14 225.02 228.87 225.00 228.22 44,831,528 +3.10 +1.38
2024-11-13 224.01 226.65 222.76 225.12 48,523,392 +0.89 +0.40
2024-11-12 224.55 225.59 223.36 224.23 40,295,290 0.00 0.00
2024-11-11 225.00 225.70 221.50 224.23 41,337,899 -2.73 -1.20
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 230.16
On 2024-11-19		 224.27
On 2024-11-15		 3.88 1.72 228.87
On 2024-11-14		 224.27
On 2024-11-15		 -2.01 227.70
10D 230.16
On 2024-11-19		 221.50
On 2024-11-11		 6.28 2.82 228.66
On 2024-11-08		 221.50
On 2024-11-11		 -3.13 226.65
20D 234.73
On 2024-10-28		 219.71
On 2024-11-04		 -1.76 -0.76 234.73
On 2024-10-28		 219.71
On 2024-11-04		 -6.40 227.13
WTD 230.16
On 2024-11-19		 225.17
On 2024-11-18		 4.00 1.78 230.16
On 2024-11-19		 225.89
On 2024-11-20		 -1.86 228.43
MTD 230.16
On 2024-11-19		 219.71
On 2024-11-04		 3.09 1.37 228.66
On 2024-11-08		 221.50
On 2024-11-11		 -3.13 225.55
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

229.00 +0.72 +0.32 32,928,918