AAPL: Apple Inc.

As of Thursday, November 21st, 2024

$ 229.00

B: 228.45 X 4
A: 228.73 X 2

-- 0 0%

Open: 0.00
High: 0.00
Low: 0.00
Volume: 41,407
Previous Close on Wednesday, November 20th, 2024

$ 229.00

+0.72 +0.32%

Open: 228.06
High: 229.93
Low: 225.89
Volume: 32,928,918

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 0.00 0.00 24
KO

The Coca-Cola Company

62.99 0.00 0.00 19,382
PFE

Pfizer Inc.

24.94 0.00 0.00 33,279
VZ

Verizon Communications Inc.

42.22 0.00 0.00 394
VIX

CBOE Volatility Index

17.44 +0.17 +0.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 0.00 0.00
DJTA

Dow Jones Transportation Average

17,002.48 0.00 0.00
SPX

S&P 500 Index

5,917.11 0.00 0.00
OEX

S&P 100 Index

2,859.89 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 0.00 0.00
NYA

NYSE Composite Index

19,749.13 0.00 0.00
XAX

NYSE AMEX Composite Index

5,298.19 +0.16 +0.00
RUI

RUSSELL 1000 Index

3,248.36 0.00 0.00
RUT

Russell 2000 Index

2,325.53 0.00 0.00
RUA

Russell 3000 Index

3,390.61 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.44 +0.17 +0.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.75 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.43 -0.04 -0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.26 -0.04 -0.22
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AAPL

Apple Inc.

229.00 0.00 0.00 41,407