AAPL: Apple Inc.

As of Monday, March 4th, 2024

$ 176.26

B: 176.26 X 2
A: 176.29 X 2

-3.40 -1.89%

Open: 176.15
High: 176.90
Low: 175.41
Volume: 7,539,217
Previous Close on Friday, March 1st, 2024

$ 179.66

-1.08 -0.60%

Open: 179.55
High: 180.53
Low: 177.38
Volume: 73,563,082
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-01 179.55 180.53 177.38 179.66 73,563,082 -1.08 -0.60
2024-02-29 181.27 182.57 179.53 180.74 135,304,237 -0.68 -0.37
2024-02-28 182.51 183.12 180.13 181.42 48,646,345 -1.21 -0.66
2024-02-27 181.10 183.92 179.56 182.63 53,259,815 +1.47 +0.81
2024-02-26 182.24 182.76 180.65 181.16 40,694,121 -1.36 -0.75
2024-02-23 185.01 185.04 182.23 182.52 44,446,049 -1.85 -1.00
2024-02-22 183.48 184.96 182.46 184.37 51,761,162 +2.05 +1.12
2024-02-21 181.94 182.89 180.66 182.32 39,210,125 +0.76 +0.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 183.92
On 2024-02-27
177.38
On 2024-03-01
-2.86 -1.57 183.92
On 2024-02-27
177.38
On 2024-03-01
-3.56 181.12
10D 185.04
On 2024-02-23
177.38
On 2024-03-01
-4.20 -2.28 185.04
On 2024-02-23
177.38
On 2024-03-01
-4.14 181.87
20D 191.05
On 2024-02-07
177.38
On 2024-03-01
-7.20 -3.85 191.05
On 2024-02-07
177.38
On 2024-03-01
-7.16 184.41
WTD 183.92
On 2024-02-27
177.38
On 2024-03-01
-2.86 -1.57 183.92
On 2024-02-27
177.38
On 2024-03-01
-3.56 181.12
MTD 180.53
On 2024-03-01
177.38
On 2024-03-01
-1.08 -0.60 -- -- -- 179.66
As of Friday, March 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.44 +1.79 +1.13 379,316
KO

The Coca-Cola Company

59.58 +0.05 +0.08 828,279
PFE

Pfizer Inc.

25.97 -0.63 -2.35 8,474,829
VZ

Verizon Communications Inc.

39.62 -0.59 -1.46 1,130,397
VIX

CBOE Volatility Index

13.47 +0.36 +2.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,954.67 -132.71 -0.34 27,951,693
DJTA

Dow Jones Transportation Average

15,866.40 +33.78 +0.21 7,247,348
SPX

S&P 500 Index

5,132.23 -4.85 -0.09
OEX

S&P 100 Index

2,428.73 -4.66 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,283.00 -19.91 -0.11
NYA

NYSE Composite Index

17,736.89 +8.62 +0.05
XAX

NYSE AMEX Composite Index

4,579.26 +9.90 +0.22
RUI

RUSSELL 1000 Index

2,814.17 -2.70 -0.10
RUT

Russell 2000 Index

2,088.20 +11.81 +0.57
RUA

Russell 3000 Index

2,943.05 -1.82 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.47 +0.36 +2.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.56 +0.16 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.97 +0.11 +0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.13 +0.20 +1.34
VXN

CBOE NASDAQ 100 Volatility Index

17.55 +0.35 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,025.31 -9.86 -0.11
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

176.26 -3.40 -1.89 7,539,217