AAPL: Apple Inc.

As of Friday, September 6th, 2024

$ 220.82

-1.56 -0.70%

Open: 223.95
High: 225.24
Low: 219.77
Volume: 48,406,530
Previous Close on Thursday, September 5th, 2024

$ 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
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 230.40
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
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
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