AAPL: Apple Inc.

As of Wednesday, April 17th, 2024

$ 168.00

B: 168.26 X 1
A: 168.38 X 1

-1.38 -0.81%

Open: 169.61
High: 170.65
Low: 168.00
Volume: 50,246,879
Previous Close on Tuesday, April 16th, 2024

$ 169.38

-3.31 -1.92%

Open: 171.75
High: 173.76
Low: 168.27
Volume: 72,797,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-16 171.75 173.76 168.27 169.38 72,797,949 -3.31 -1.92
2024-04-15 175.36 176.63 172.50 172.69 73,367,702 -3.86 -2.19
2024-04-12 174.26 178.36 174.21 176.55 101,609,363 +1.51 +0.86
2024-04-11 168.34 175.46 168.16 175.04 89,302,565 +7.26 +4.33
2024-04-10 168.80 169.09 167.11 167.78 49,436,260 -1.89 -1.11
2024-04-09 168.70 170.08 168.35 169.67 42,286,994 +1.22 +0.72
2024-04-08 169.03 169.20 168.24 168.45 37,325,128 -1.13 -0.67
2024-04-05 169.59 170.39 168.95 169.58 42,044,496 +0.76 +0.45
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 178.36
On 2024-04-12		 167.11
On 2024-04-10		 -0.29 -0.17 178.36
On 2024-04-12		 168.27
On 2024-04-16		 -5.66 172.29
10D 178.36
On 2024-04-12		 167.11
On 2024-04-10		 0.54 0.32 178.36
On 2024-04-12		 168.27
On 2024-04-16		 -5.66 170.76
20D 178.67
On 2024-03-20		 167.11
On 2024-04-10		 -4.34 -2.50 178.67
On 2024-03-20		 167.11
On 2024-04-10		 -6.47 171.51
WTD 176.63
On 2024-04-15		 168.27
On 2024-04-16		 -7.17 -4.06 176.63
On 2024-04-15		 168.27
On 2024-04-16		 -4.73 171.04
MTD 178.36
On 2024-04-12		 167.11
On 2024-04-10		 -2.10 -1.22 178.36
On 2024-04-12		 168.27
On 2024-04-16		 -5.66 170.54
As of Tuesday, April 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

155.67 -1.09 -0.70 6,513,570
KO

The Coca-Cola Company

58.51 +0.45 +0.78 13,791,804
PFE

Pfizer Inc.

25.42 -0.27 -1.05 43,727,855
VZ

Verizon Communications Inc.

39.78 +0.01 +0.03 19,013,859
VIX

CBOE Volatility Index

18.21 -0.19 -1.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,753.31 -45.66 -0.12 318,711,769
DJTA

Dow Jones Transportation Average

14,986.55 -259.68 -1.70 205,426,379
SPX

S&P 500 Index

5,022.21 -29.20 -0.58
OEX

S&P 100 Index

2,383.54 -14.30 -0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,493.62 -220.04 -1.24
NYA

NYSE Composite Index

17,403.44 -10.54 -0.06
XAX

NYSE AMEX Composite Index

4,829.24 -18.05 -0.37
RUI

RUSSELL 1000 Index

2,749.04 -16.28 -0.59
RUT

Russell 2000 Index

1,947.95 -19.53 -0.99
RUA

Russell 3000 Index

2,868.18 -17.57 -0.61
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.21 -0.19 -1.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.52 -0.05 -0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.87 -0.03 -0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 -0.07 -0.37
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,631.52 -102.85 -1.18
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

168.00 -1.38 -0.81 50,246,879