AAPL: Apple Inc.
$ 220.82 |
|
-1.56 -0.70% |
Open: | 223.95 |
High: | 225.24 |
Low: | 219.77 |
Volume: | 48,406,530 |
$ 222.38
+1.53 +0.69%
Open: | 221.63 |
High: | 225.48 |
Low: | 221.52 |
Volume: | 35,867,098 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-06 | 223.95 | 225.24 | 219.77 | 220.82 | 48,406,530 | -1.56 | -0.70 |
2024-09-05 | 221.63 | 225.48 | 221.52 | 222.38 | 35,867,098 | +1.53 | +0.69 |
2024-09-04 | 221.66 | 221.78 | 217.48 | 220.85 | 43,257,160 | -1.92 | -0.86 |
2024-09-03 | 228.55 | 229.00 | 221.17 | 222.77 | 48,018,307 | -6.23 | -2.72 |
2024-08-30 | 230.19 | 230.40 | 227.48 | 229.00 | 52,333,658 | -0.79 | -0.34 |
2024-08-29 | 230.10 | 232.92 | 228.88 | 229.79 | 51,170,751 | +3.30 | +1.46 |
2024-08-28 | 227.92 | 229.86 | 225.68 | 226.49 | 37,628,658 | -1.54 | -0.68 |
2024-08-27 | 226.00 | 228.85 | 224.89 | 228.03 | 33,198,953 | +0.85 | +0.37 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 230.40 On 2024-08-30 |
217.48 On 2024-09-04 |
-8.97 | -3.90 | 230.40 On 2024-08-30 |
217.48 On 2024-09-04 |
-5.61 | 223.16 |
10D | 232.92 On 2024-08-29 |
217.48 On 2024-09-04 |
-3.83 | -1.70 | 232.92 On 2024-08-29 |
217.48 On 2024-09-04 |
-6.63 | 225.42 |
20D | 232.92 On 2024-08-29 |
211.97 On 2024-08-09 |
7.51 | 3.52 | 232.92 On 2024-08-29 |
217.48 On 2024-09-04 |
-6.63 | 224.26 |
WTD | 229.00 On 2024-09-03 |
217.48 On 2024-09-04 |
-8.18 | -3.57 | 229.00 On 2024-09-03 |
217.48 On 2024-09-04 |
-5.03 | 221.71 |
MTD | 229.00 On 2024-09-03 |
217.48 On 2024-09-04 |
-8.18 | -3.57 | 229.00 On 2024-09-03 |
217.48 On 2024-09-04 |
-5.03 | 221.71 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,345.41 | -410.34 | -1.01 | 370,443,461 |
DJTA
Dow Jones Transportation Average |
15,427.06 | -190.44 | -1.22 | 87,292,571 |
SPX
S&P 500 Index |
5,408.42 | -94.99 | -1.73 | |
OEX
S&P 100 Index |
2,589.43 | -52.70 | -1.99 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,421.31 | -509.02 | -2.69 | |
NYA
NYSE Composite Index |
18,663.14 | -214.88 | -1.14 | |
XAX
NYSE AMEX Composite Index |
4,827.96 | -104.25 | -2.11 | |
RUI
RUSSELL 1000 Index |
2,950.08 | -51.55 | -1.72 | |
RUT
Russell 2000 Index |
2,091.41 | -40.65 | -1.91 | |
RUA
Russell 3000 Index |
3,077.84 | -54.07 | -1.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.38 | +2.48 | +12.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.38 | +0.95 | +4.24 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.79 | +1.34 | +6.25 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.74 | +1.81 | +8.65 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,238.04 | -132.58 | -1.41 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AAPL
Apple Inc. |
220.82 | -1.56 | -0.70 | 48,406,530 |