Dark

APC
Apple Inc
stock NYSE

Inactive

Aug 8, 2019

72.77USD+0.776%(+0.56)44,792,347

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-08	72.400	72.9500	72.1200	72.77	+0.776%	44,792,347	0.000%
2019-08-07	72.340	72.5200	71.9700	72.21	-0.810%	11,850,666	+0.776%
2019-08-06	73.240	73.3600	72.4200	72.80	-0.410%	10,746,592	-0.041%
2019-08-05	73.480	73.5400	73.0700	73.10	-0.895%	11,552,931	-0.451%
2019-08-02	74.210	74.3500	73.6150	73.76	-0.740%	7,302,294	-1.342%
2019-08-01	73.610	74.6000	73.5500	74.31	+0.882%	9,399,071	-2.072%
2019-07-31	73.880	74.0000	73.5400	73.66	-0.513%	5,351,792	-1.208%
2019-07-30	73.040	74.0700	73.0400	74.04	+1.092%	5,640,543	-1.715%
2019-07-29	73.550	73.6300	73.0400	73.24	-0.516%	6,498,218	-0.642%
2019-07-26	73.490	73.6900	73.4500	73.62	+0.204%	6,380,879	-1.155%
2019-07-25	73.690	73.7500	73.4100	73.47	-0.231%	4,166,645	-0.953%
2019-07-24	73.510	73.8200	73.5000	73.64	+0.027%	4,135,046	-1.181%
2019-07-23	73.530	73.7200	73.3400	73.62	-0.027%	5,638,116	-1.155%
2019-07-22	73.470	73.6400	73.2200	73.64	+0.354%	7,904,419	-1.181%
2019-07-19	72.940	73.5400	72.8600	73.38	+0.562%	4,305,177	-0.831%
2019-07-18	73.000	73.1500	72.7600	72.97	-0.232%	7,253,204	-0.274%
2019-07-17	73.120	73.2800	73.0400	73.14	+0.109%	3,686,426	-0.506%
2019-07-16	73.160	73.2200	72.9100	73.06	-0.082%	4,231,677	-0.397%
2019-07-15	73.220	73.3000	72.8900	73.12	+0.014%	7,169,669	-0.479%
2019-07-12	72.510	73.2304	71.6900	73.11	+1.570%	9,156,716	-0.465%
2019-07-11	71.120	72.0600	71.0800	71.98	+1.152%	7,214,097	+1.098%
2019-07-10	71.110	71.3000	70.7000	71.16	+0.239%	10,408,402	+2.263%
2019-07-09	71.000	71.2000	70.9000	70.99	+0.113%	11,206,338	+2.507%
2019-07-08	70.820	71.1200	70.7675	70.91	-0.183%	9,625,704	+2.623%
2019-07-05	71.010	71.1100	70.6700	71.04	+0.056%	11,058,934	+2.435%
2019-07-03	70.930	71.2477	70.9100	71.00	+0.070%	4,418,780	+2.493%
2019-07-02	70.730	71.2200	70.4700	70.95	+0.368%	16,009,633	+2.565%
2019-07-01	70.940	71.1500	70.6700	70.69	+0.184%	6,414,560	+2.942%
2019-06-28	70.690	70.8400	70.4500	70.56	+0.043%	7,432,038	+3.132%
2019-06-27	70.690	71.2400	70.4850	70.53	+0.057%	9,198,667	+3.176%
2019-06-26	70.280	70.8200	70.2500	70.49	+0.571%	7,028,837	+3.235%
2019-06-25	70.050	70.4300	70.0200	70.09	-0.029%	5,812,929	+3.824%
2019-06-24	70.410	70.4800	70.0600	70.11	-0.284%	4,604,109	+3.794%
2019-06-21	70.370	70.8900	70.3000	70.31	-0.241%	10,397,946	+3.499%
2019-06-20	70.230	70.7200	70.1400	70.48	+0.830%	8,670,111	+3.249%
2019-06-19	69.910	70.2800	69.8700	69.90	-0.014%	9,657,518	+4.106%
2019-06-18	69.950	70.1400	69.7900	69.91	+0.215%	11,691,526	+4.091%
2019-06-17	69.750	70.1100	69.6150	69.76	-0.100%	6,455,699	+4.315%
2019-06-14	70.140	70.2900	69.7900	69.83	-0.343%	9,005,654	+4.210%
2019-06-13	70.030	70.2200	69.9800	70.07	+0.416%	9,423,474	+3.853%
2019-06-12	69.970	70.2400	69.7400	69.78	-0.442%	5,921,650	+4.285%
2019-06-11	70.160	70.2100	69.9100	70.09	+0.029%	8,182,751	+3.824%
2019-06-10	70.180	70.3900	70.0100	70.07	+0.029%	8,443,480	+3.853%
2019-06-07	70.210	70.3700	70.0300	70.05	-0.171%	9,529,760	+3.883%
2019-06-06	69.920	70.3300	69.8700	70.17	+0.487%	12,830,689	+3.705%
2019-06-05	70.510	70.8000	69.7900	69.83	-1.091%	12,056,801	+4.210%
2019-06-04	70.760	70.8100	70.4100	70.60	+0.814%	10,736,709	+3.074%
2019-06-03	70.440	70.7700	69.8900	70.03	-0.483%	8,398,395	+3.913%
2019-05-31	70.480	71.0800	70.0350	70.37	-0.776%	11,322,953	+3.411%
2019-05-30	71.220	71.5800	69.5300	70.92	-0.589%	23,616,507	+2.609%
2019-05-29	71.110	71.4900	70.8350	71.34	-0.210%	11,435,883	+2.004%
2019-05-28	71.940	72.2300	71.4900	71.49	-0.695%	5,882,176	+1.790%
2019-05-24	72.400	72.6000	71.6400	71.99	-0.415%	9,313,673	+1.083%
2019-05-23	72.050	72.3000	71.8400	72.29	-0.028%	9,748,375	+0.664%
2019-05-22	72.530	72.7400	72.3100	72.31	-0.632%	10,986,652	+0.636%
2019-05-21	72.660	72.8100	72.6100	72.77	+0.027%	8,956,222	0.000%
2019-05-20	72.580	72.7900	72.5100	72.75	+0.193%	8,742,415	+0.027%
2019-05-17	72.400	72.7000	72.3600	72.61	-0.165%	12,154,219	+0.220%
2019-05-16	72.870	73.0500	72.6500	72.73	-0.192%	8,275,377	+0.055%
2019-05-15	72.750	73.0800	72.5800	72.87	-0.123%	9,473,086	-0.137%
2019-05-14	72.870	73.1300	72.8000	72.96	+0.261%	8,314,888	-0.260%
2019-05-13	72.670	73.0300	72.6200	72.77	-0.397%	11,547,907	0.000%
2019-05-10	73.330	73.7300	72.9600	73.06	-0.450%	19,156,934	-0.397%
2019-05-09	73.810	74.0300	73.2700	73.39	-3.256%	42,181,756	-0.845%
2019-05-08	75.570	76.2300	75.5600	75.86	+0.053%	12,783,985	-4.073%
2019-05-07	75.510	75.8700	75.3600	75.82	+0.437%	16,390,735	-4.023%
2019-05-06	74.820	75.7500	74.4200	75.49	+3.809%	27,934,848	-3.603%
2019-05-03	72.000	73.0000	71.9100	72.72	+1.649%	11,040,393	+0.069%
2019-05-02	72.020	72.4700	71.2000	71.54	-1.147%	13,957,625	+1.719%
2019-05-01	72.660	73.4300	72.3700	72.37	-0.659%	12,324,314	+0.553%
2019-04-30	72.430	73.2100	71.4600	72.85	-0.110%	19,905,895	-0.110%
2019-04-29	72.520	73.6200	72.3300	72.93	+0.179%	11,353,899	-0.219%
2019-04-26	71.900	73.3000	71.4000	72.80	+1.435%	20,386,010	-0.041%
2019-04-25	71.340	72.5200	71.1500	71.77	+0.518%	17,396,324	+1.393%
2019-04-24	70.850	72.0000	70.7700	71.40	+11.580%	40,642,580	+1.919%
2019-04-23	64.150	64.5900	63.9250	63.99	-0.109%	11,914,565	+13.721%
2019-04-22	64.630	64.7500	63.5850	64.06	-0.187%	12,552,350	+13.597%
2019-04-18	64.050	64.6600	63.5550	64.18	+0.234%	10,900,694	+13.384%
2019-04-17	63.530	64.5100	63.4200	64.03	+0.676%	20,552,387	+13.650%
2019-04-16	62.250	63.8400	62.2500	63.60	+2.152%	18,842,411	+14.418%
2019-04-15	61.880	63.1700	61.6400	62.26	+0.777%	32,046,890	+16.881%
2019-04-12	63.070	63.2300	61.4300	61.78	+32.009%	102,318,803	+17.789%
2019-04-11	46.690	47.1900	46.1500	46.80	0.000%	3,136,457	+55.491%
2019-04-10	46.410	47.0800	46.3000	46.80	+1.365%	4,085,065	+55.491%
2019-04-09	46.990	47.0700	45.9700	46.17	-2.161%	4,364,703	+57.613%
2019-04-08	47.000	47.6600	46.8900	47.19	+0.383%	5,812,791	+54.206%
2019-04-05	45.350	47.2000	45.2000	47.01	+4.328%	7,524,774	+54.797%
2019-04-04	44.600	45.2200	44.1200	45.06	+1.327%	4,499,464	+61.496%
2019-04-03	45.460	45.5100	44.0300	44.47	-1.702%	6,103,822	+63.638%
2019-04-02	46.230	46.4000	45.1050	45.24	-1.631%	3,794,505	+60.853%
2019-04-01	46.120	46.4000	45.7000	45.99	+1.121%	5,017,907	+58.230%
2019-03-29	45.840	46.2700	45.0400	45.48	+0.910%	4,404,157	+60.004%
2019-03-28	44.060	45.1800	44.0600	45.07	+1.281%	3,964,248	+61.460%
2019-03-27	44.060	45.1400	43.7600	44.50	-0.979%	4,385,632	+63.528%
2019-03-26	44.250	45.6800	44.1500	44.94	+3.073%	6,309,290	+61.927%
2019-03-25	42.990	43.6700	42.7600	43.60	+0.856%	4,293,083	+66.904%
2019-03-22	44.770	44.9500	42.7250	43.23	-4.506%	6,410,734	+68.332%
2019-03-21	45.300	45.5100	44.6300	45.27	-0.286%	4,222,599	+60.747%
2019-03-20	44.380	45.9730	43.9200	45.40	+2.114%	5,840,196	+60.286%
2019-03-19	45.150	45.2300	44.2600	44.46	-1.397%	4,062,871	+63.675%
2019-03-18	44.610	45.3700	44.2300	45.09	+1.212%	3,500,087	+61.388%
2019-03-15	43.860	44.6071	43.6900	44.55	+0.678%	6,337,377	+63.345%
2019-03-14	44.720	45.0400	44.1650	44.25	-0.940%	5,215,541	+64.452%
2019-03-13	44.230	44.8400	43.8645	44.67	+1.963%	4,983,069	+62.906%
2019-03-12	43.510	44.3500	43.3800	43.81	+0.829%	4,156,837	+66.104%
2019-03-11	42.600	43.5200	42.3500	43.45	+3.280%	3,462,566	+67.480%
2019-03-08	42.270	42.5200	41.5100	42.07	-2.706%	4,896,994	+72.974%
2019-03-07	43.450	43.7200	42.8100	43.24	-0.529%	3,934,549	+68.293%
2019-03-06	44.050	44.1100	43.1450	43.47	-1.496%	4,299,853	+67.403%
2019-03-05	44.910	44.9700	43.7400	44.13	-1.408%	4,124,056	+64.899%
2019-03-04	44.640	45.1200	43.7000	44.76	+0.811%	4,816,796	+62.578%
2019-03-01	43.770	44.4300	43.5700	44.40	+2.069%	6,523,670	+63.896%
2019-02-28	44.770	44.7900	43.3300	43.50	-2.444%	4,994,247	+67.287%
2019-02-27	45.070	45.6290	44.3200	44.59	-0.402%	4,909,869	+63.198%
2019-02-26	44.440	45.5100	44.3800	44.77	+0.381%	5,826,223	+62.542%
2019-02-25	43.460	44.6500	43.3400	44.60	+2.083%	6,921,427	+63.161%
2019-02-22	44.430	44.4500	43.2950	43.69	-0.342%	4,987,975	+66.560%
2019-02-21	45.010	45.3100	43.4900	43.84	-2.923%	7,142,051	+65.990%
2019-02-20	45.400	45.9000	45.0700	45.16	-0.638%	5,968,531	+61.138%
2019-02-19	44.910	45.8600	44.8000	45.45	+0.486%	6,535,380	+60.110%
2019-02-15	44.460	45.2600	44.3800	45.23	+3.265%	5,391,864	+60.889%
2019-02-14	43.700	44.5800	43.7000	43.80	-0.545%	4,647,786	+66.142%
2019-02-13	43.030	44.5550	43.0300	44.04	+2.897%	11,197,417	+65.236%
2019-02-12	43.290	43.8200	42.6100	42.80	+0.564%	8,679,954	+70.023%
2019-02-11	41.410	42.9500	41.2100	42.56	+1.721%	6,943,150	+70.982%
2019-02-08	42.550	42.7500	40.9050	41.84	-1.784%	10,272,376	+73.924%
2019-02-07	44.980	45.4400	42.3500	42.60	-6.271%	11,224,565	+70.822%
2019-02-06	46.810	47.1100	45.2550	45.45	-7.396%	11,893,720	+60.110%
2019-02-05	49.500	49.6400	48.7100	49.08	-0.102%	5,301,659	+48.268%
2019-02-04	47.960	49.1400	47.7500	49.13	+1.404%	3,384,677	+48.117%
2019-02-01	47.670	48.6700	47.1600	48.45	+2.366%	5,201,266	+50.196%
2019-01-31	48.090	48.1200	46.8600	47.33	-1.045%	4,477,478	+53.750%
2019-01-30	47.010	47.9200	46.5800	47.83	+2.949%	3,436,964	+52.143%
2019-01-29	46.840	47.1003	46.3450	46.46	+0.022%	3,703,036	+56.629%
2019-01-28	46.010	46.5000	45.6000	46.45	-0.938%	4,712,062	+56.663%
2019-01-25	46.700	47.3500	46.5500	46.89	+1.384%	3,091,189	+55.193%
2019-01-24	45.740	46.7300	45.4500	46.25	+0.806%	4,632,509	+57.341%
2019-01-23	47.450	47.4700	45.3010	45.88	-2.549%	6,933,827	+58.609%
2019-01-22	48.060	48.3100	46.8900	47.08	-3.267%	3,904,826	+54.567%
2019-01-18	48.580	49.2400	48.1900	48.67	+1.290%	5,425,306	+49.517%
2019-01-17	46.250	48.3600	45.9600	48.05	+2.693%	4,721,711	+51.446%
2019-01-16	47.310	47.6700	46.4500	46.79	-1.557%	5,661,564	+55.525%
2019-01-15	47.640	48.2600	47.3600	47.53	+0.806%	3,460,503	+53.103%
2019-01-14	47.020	47.4800	46.6200	47.15	-1.049%	5,555,717	+54.337%
2019-01-11	47.830	47.8400	47.3400	47.65	-1.407%	3,356,893	+52.718%
2019-01-10	47.350	48.4500	47.0100	48.33	+0.877%	3,229,116	+50.569%
2019-01-09	47.830	48.8200	47.3500	47.91	+1.204%	4,867,881	+51.889%
2019-01-08	47.830	48.2700	46.9000	47.34	+0.745%	4,681,829	+53.718%
2019-01-07	46.720	47.6300	46.1000	46.99	+1.578%	4,733,246	+54.863%
2019-01-04	45.530	46.6600	45.2575	46.26	+4.049%	5,749,209	+57.307%
2019-01-03	44.850	45.5000	43.6200	44.46	-0.515%	4,340,305	+63.675%
2019-01-02	42.900	44.9000	42.2500	44.69	+1.939%	5,509,237	+62.833%
2018-12-31	43.490	44.1300	43.0900	43.84	+1.481%	3,629,288	+65.990%
2018-12-28	44.180	44.3500	42.9400	43.20	-1.751%	3,965,015	+68.449%
2018-12-27	43.030	43.9700	42.0200	43.97	+0.274%	4,752,760	+65.499%
2018-12-26	41.010	43.8800	40.4000	43.85	+8.085%	5,274,935	+65.952%
2018-12-24	42.330	42.5000	40.5600	40.57	-5.541%	3,429,511	+79.369%
2018-12-21	43.810	44.5000	42.8100	42.95	-2.718%	9,636,147	+69.430%
2018-12-20	46.030	46.3400	43.9300	44.15	-5.642%	9,896,704	+64.824%
2018-12-19	47.600	48.5900	46.4900	46.79	-0.721%	6,776,193	+55.525%
2018-12-18	49.550	49.6900	47.0500	47.13	-4.942%	6,081,345	+54.403%
2018-12-17	50.660	51.2800	49.2300	49.58	-2.689%	4,669,298	+46.773%
2018-12-14	51.950	52.5600	50.6600	50.95	-2.934%	3,950,261	+42.826%
2018-12-13	52.420	53.1800	51.9600	52.49	-0.133%	6,736,457	+38.636%
2018-12-12	52.480	53.8800	52.4800	52.56	+1.782%	5,919,526	+38.451%
2018-12-11	51.820	52.9000	51.3500	51.64	+1.136%	6,957,219	+40.918%
2018-12-10	51.400	51.7200	49.3199	51.06	-1.921%	5,019,663	+42.519%
2018-12-07	53.420	54.7000	51.9500	52.06	+0.911%	5,298,383	+39.781%
2018-12-06	51.090	51.7650	50.2633	51.59	-2.624%	5,083,152	+41.054%
2018-12-04	55.390	55.8200	52.7300	52.98	-4.489%	4,338,377	+37.354%
2018-12-03	54.890	55.5400	54.2300	55.47	+4.858%	4,908,365	+31.188%
2018-11-30	53.100	53.5400	52.2300	52.90	-1.490%	5,742,689	+37.561%
2018-11-29	53.170	54.2100	52.8800	53.70	+2.227%	4,411,724	+35.512%
2018-11-28	51.810	52.6500	51.2800	52.53	+1.078%	3,919,984	+38.530%
2018-11-27	52.240	52.7100	51.7200	51.97	-0.764%	4,152,400	+40.023%
2018-11-26	52.240	52.8600	52.0200	52.37	+1.453%	3,362,046	+38.954%
2018-11-23	51.730	52.3100	51.3300	51.62	-3.640%	2,404,118	+40.972%
2018-11-21	52.870	54.6100	52.7300	53.57	+2.330%	4,829,744	+35.841%
2018-11-20	54.350	54.6100	52.1300	52.35	-5.862%	5,986,003	+39.007%
2018-11-19	54.710	56.3100	54.1400	55.61	-1.366%	7,744,188	+30.858%
2018-11-16	56.080	56.8100	55.7200	56.38	+1.567%	8,500,629	+29.071%
2018-11-15	53.940	55.7150	53.7400	55.51	+2.040%	5,151,698	+31.093%
2018-11-14	56.310	56.5900	53.9600	54.40	-0.965%	5,172,162	+33.768%
2018-11-13	55.610	56.8000	54.8500	54.93	-2.381%	6,214,496	+32.478%
2018-11-12	58.680	58.9100	56.0200	56.27	-3.333%	6,141,988	+29.323%
2018-11-09	56.510	58.6700	56.1901	58.21	+0.727%	6,324,419	+25.013%
2018-11-08	59.000	60.1400	57.6000	57.79	-0.173%	9,619,933	+25.921%
2018-11-07	58.690	59.5000	57.3700	57.89	+5.697%	11,067,842	+25.704%
2018-11-06	54.770	55.1100	53.5000	54.77	+0.146%	5,653,956	+32.865%
2018-11-05	54.470	54.9400	53.5000	54.69	+2.781%	5,944,485	+33.059%
2018-11-02	54.850	55.4500	52.8500	53.21	-3.008%	5,731,625	+36.760%
2018-11-01	53.570	54.9200	53.5400	54.86	+3.120%	8,405,655	+32.647%
2018-10-31	57.580	58.6300	52.9900	53.20	-5.757%	11,553,006	+36.786%
2018-10-30	55.850	56.8100	54.5600	56.45	+1.038%	8,197,602	+28.911%
2018-10-29	58.690	59.1200	54.8600	55.87	-5.048%	6,521,120	+30.249%
2018-10-26	58.885	59.3741	57.2200	58.84	-1.325%	4,270,998	+23.674%
2018-10-25	60.230	60.8700	59.5200	59.63	+0.034%	4,198,930	+22.036%
2018-10-24	62.690	62.9400	59.5400	59.61	-3.606%	4,597,090	+22.077%
2018-10-23	62.650	62.6500	60.8300	61.84	-3.269%	5,391,668	+17.675%
2018-10-22	65.830	66.3200	63.5700	63.93	-3.136%	3,623,522	+13.828%
2018-10-19	66.670	67.8300	65.9000	66.00	-0.752%	3,454,060	+10.258%
2018-10-18	66.160	66.8200	65.5300	66.50	-0.820%	3,417,026	+9.429%
2018-10-17	68.010	68.3000	66.6000	67.05	-1.801%	2,828,840	+8.531%
2018-10-16	68.130	68.4700	67.5000	68.28	+0.961%	2,458,869	+6.576%
2018-10-15	67.810	68.2400	66.6800	67.63	0.000%	3,920,576	+7.600%
2018-10-12	67.200	67.9800	66.3000	67.63	+2.037%	4,466,089	+7.600%
2018-10-11	67.420	68.0800	65.9300	66.28	-2.529%	4,332,820	+9.792%
2018-10-10	70.590	70.9000	67.9600	68.00	-3.696%	4,418,943	+7.015%
2018-10-09	69.890	71.1100	69.3600	70.61	+1.934%	3,586,723	+3.059%
2018-10-08	69.050	69.7799	68.3900	69.27	+0.217%	3,050,022	+5.053%
2018-10-05	68.880	69.5600	68.5400	69.12	+0.305%	3,229,499	+5.281%
2018-10-04	68.640	69.6000	68.3100	68.91	-0.318%	3,102,418	+5.602%
2018-10-03	68.220	69.3800	67.8500	69.13	+1.662%	3,331,993	+5.265%
2018-10-02	68.830	68.8300	67.6600	68.00	-1.077%	2,511,831	+7.015%
2018-10-01	67.770	69.0500	67.5400	68.74	+1.973%	3,920,528	+5.863%
2018-09-28	66.380	67.7950	66.3000	67.41	+1.368%	3,543,499	+7.951%
2018-09-27	67.310	67.4300	66.4700	66.50	-0.180%	3,067,945	+9.429%
2018-09-26	66.390	67.2700	66.3900	66.62	-0.299%	3,658,626	+9.231%
2018-09-25	66.350	67.4700	66.3500	66.82	+1.227%	3,250,984	+8.905%
2018-09-24	66.030	66.6500	65.3400	66.01	+2.119%	3,069,107	+10.241%
2018-09-21	64.100	65.4500	63.8500	64.64	+1.221%	5,139,621	+12.577%
2018-09-20	65.030	65.3400	63.6600	63.86	-1.390%	2,642,108	+13.952%
2018-09-19	64.740	65.3500	64.5700	64.76	+0.015%	2,636,603	+12.369%
2018-09-18	64.610	65.4000	64.4700	64.75	+1.219%	4,400,660	+12.386%
2018-09-17	63.240	64.3200	63.2400	63.97	+1.524%	4,000,347	+13.756%
2018-09-14	62.320	63.5674	62.3200	63.01	+0.913%	4,342,089	+15.490%
2018-09-13	61.590	62.7300	61.2600	62.44	+1.085%	6,499,595	+16.544%
2018-09-12	63.100	63.3000	60.5500	61.77	-1.279%	7,113,793	+17.808%
2018-09-11	62.530	63.5800	62.1900	62.57	-0.965%	5,325,951	+16.302%
2018-09-10	63.820	64.2100	63.1200	63.18	-0.567%	3,240,306	+15.179%
2018-09-07	63.190	63.6500	62.3800	63.54	-0.220%	2,513,465	+14.526%
2018-09-06	64.330	64.9850	63.3700	63.68	-1.103%	4,271,421	+14.274%
2018-09-05	63.720	64.6900	63.1100	64.39	+0.672%	4,252,052	+13.014%
2018-09-04	64.410	64.8400	63.6900	63.96	-0.683%	2,452,478	+13.774%
2018-08-31	64.210	64.6800	63.7000	64.40	-0.078%	3,217,203	+12.997%
2018-08-30	64.840	65.2200	63.7600	64.45	-0.831%	3,794,951	+12.909%
2018-08-29	65.610	65.8800	64.4550	64.99	+0.185%	5,443,956	+11.971%
2018-08-28	64.650	65.2300	64.1700	64.87	+0.496%	4,141,254	+12.178%
2018-08-27	63.770	64.7000	63.5400	64.55	+1.414%	2,985,158	+12.734%
2018-08-24	63.740	64.1800	63.2300	63.65	+0.888%	2,925,689	+14.328%
2018-08-23	63.070	63.4700	62.6500	63.09	-0.755%	3,179,605	+15.343%
2018-08-22	63.120	63.9800	63.0100	63.57	+1.614%	3,801,119	+14.472%
2018-08-21	62.880	63.7000	62.3950	62.56	+0.385%	3,875,455	+16.320%
2018-08-20	62.000	62.5000	61.8300	62.32	+0.435%	4,291,647	+16.768%
2018-08-17	62.940	62.9400	61.7450	62.05	-0.417%	4,883,032	+17.276%
2018-08-16	62.870	63.6050	62.2500	62.31	-0.048%	6,578,603	+16.787%
2018-08-15	66.070	66.2050	62.2600	62.34	-6.927%	8,720,812	+16.731%
2018-08-14	67.150	67.3800	66.5800	66.98	+0.965%	3,626,459	+8.644%
2018-08-13	66.660	67.3450	66.1900	66.34	-0.718%	3,933,313	+9.692%
2018-08-10	65.790	67.2250	65.7400	66.82	+1.150%	6,783,482	+8.905%
2018-08-09	65.400	66.4800	65.0900	66.06	+1.397%	6,293,030	+10.157%
2018-08-08	64.150	65.4900	63.9300	65.15	+0.945%	8,035,380	+11.696%
2018-08-07	68.550	68.5500	64.4000	64.54	-5.477%	15,395,508	+12.752%
2018-08-06	69.000	69.6800	67.6000	68.28	+0.029%	6,847,331	+6.576%
2018-08-03	69.460	69.5280	67.7650	68.26	-2.024%	3,959,778	+6.607%
2018-08-02	68.830	69.7300	68.2600	69.67	+0.144%	5,484,296	+4.450%
2018-08-01	71.950	72.0500	67.8100	69.57	-4.894%	9,216,341	+4.600%
2018-07-31	73.790	74.2100	72.7400	73.15	-0.760%	3,507,727	-0.519%
2018-07-30	73.180	74.1999	73.0100	73.71	+1.809%	3,736,116	-1.275%
2018-07-27	72.790	73.1900	71.9900	72.40	-1.268%	2,420,375	+0.511%
2018-07-26	73.050	73.7700	72.7400	73.33	+0.027%	2,838,037	-0.764%
2018-07-25	72.160	73.4900	72.1200	73.31	+1.313%	3,807,002	-0.737%
2018-07-24	71.940	73.0200	71.2500	72.36	+1.829%	3,048,102	+0.567%
2018-07-23	71.400	72.1900	70.9800	71.06	+0.155%	2,852,663	+2.406%
2018-07-20	71.240	71.3700	70.5656	70.95	-0.183%	2,546,027	+2.565%
2018-07-19	71.150	71.6299	70.4700	71.08	-0.587%	3,428,104	+2.378%
2018-07-18	71.010	71.7300	70.1200	71.50	+0.098%	3,018,671	+1.776%
2018-07-17	72.150	72.2300	70.9400	71.43	-1.936%	3,856,062	+1.876%
2018-07-16	73.300	73.9000	71.5800	72.84	-2.346%	3,239,902	-0.096%
2018-07-13	73.610	75.2700	73.4300	74.59	+1.221%	2,825,523	-2.440%
2018-07-12	73.590	74.0490	72.6050	73.69	+0.464%	2,887,830	-1.248%
2018-07-11	74.500	75.2200	72.4000	73.35	-2.809%	3,778,117	-0.791%
2018-07-10	75.800	76.6999	74.7800	75.47	+0.386%	4,230,225	-3.578%
2018-07-09	74.230	75.1900	74.2300	75.18	+2.064%	5,557,582	-3.206%
2018-07-06	71.890	73.9950	71.8000	73.66	+1.488%	2,962,845	-1.208%
2018-07-05	73.940	74.2400	72.3100	72.58	-1.198%	2,854,000	+0.262%
2018-07-03	73.590	74.7400	72.9800	73.46	+1.408%	2,185,403	-0.939%
2018-07-02	72.700	72.7600	71.6300	72.44	-1.106%	3,624,129	+0.456%
2018-06-29	73.530	74.8903	73.2200	73.25	-0.448%	4,455,876	-0.655%
2018-06-28	74.770	75.0950	73.1900	73.58	-1.009%	4,125,558	-1.101%
2018-06-27	73.950	75.5000	73.8800	74.33	+1.724%	5,773,095	-2.099%
2018-06-26	72.190	73.3700	71.3700	73.07	+1.641%	5,008,772	-0.411%
2018-06-25	73.830	74.3500	71.3652	71.89	-2.996%	4,605,774	+1.224%
2018-06-22	72.240	74.7180	71.9600	74.11	+6.695%	12,689,922	-1.808%
2018-06-21	69.750	70.0800	68.8800	69.46	-0.913%	4,884,649	+4.765%
2018-06-20	69.770	70.3900	68.7400	70.10	+1.477%	4,941,649	+3.809%
2018-06-19	68.590	70.0300	68.5000	69.08	-0.804%	3,835,946	+5.342%
2018-06-18	68.980	70.7200	68.5400	69.64	+1.679%	5,634,621	+4.495%
2018-06-15	70.650	70.9300	67.5400	68.49	-3.590%	8,703,942	+6.249%
2018-06-14	72.070	72.5400	70.7800	71.04	-0.337%	4,624,601	+2.435%
2018-06-13	71.110	71.9690	70.8900	71.28	-0.098%	4,140,609	+2.090%
2018-06-12	71.290	72.1600	70.6551	71.35	-0.460%	4,560,417	+1.990%
2018-06-11	71.420	72.1000	71.0100	71.68	+0.392%	3,260,873	+1.521%
2018-06-08	71.720	71.8600	70.9600	71.40	-0.349%	3,087,906	+1.919%
2018-06-07	70.100	72.0300	69.8500	71.65	+3.168%	4,663,448	+1.563%
2018-06-06	69.560	70.1600	68.6600	69.45	+0.318%	3,764,236	+4.780%
2018-06-05	69.000	69.7800	68.3500	69.23	-0.159%	2,903,351	+5.113%
2018-06-04	71.400	71.7200	69.2800	69.34	-2.407%	3,804,809	+4.947%
2018-06-01	69.960	71.5700	69.3900	71.05	+1.791%	4,390,236	+2.421%
2018-05-31	69.890	70.8350	69.4700	69.80	-0.979%	4,666,695	+4.255%
2018-05-30	67.890	70.7700	67.8900	70.49	+4.740%	4,851,104	+3.235%
2018-05-29	66.710	68.1100	66.6400	67.30	-0.429%	5,045,154	+8.128%
2018-05-25	67.530	67.7400	66.2200	67.59	-2.129%	5,863,725	+7.664%
2018-05-24	69.270	69.5700	68.8400	69.06	-1.806%	5,589,643	+5.372%
2018-05-23	69.900	70.8100	69.3000	70.33	-0.269%	6,673,771	+3.469%
2018-05-22	72.080	72.7000	70.4500	70.52	-1.659%	4,380,625	+3.191%
2018-05-21	71.200	72.1500	70.9300	71.71	+1.615%	3,436,178	+1.478%
2018-05-18	71.220	71.3700	70.3400	70.57	-0.801%	4,111,056	+3.117%
2018-05-17	70.610	71.6550	70.6100	71.14	+1.166%	3,867,362	+2.291%
2018-05-16	70.250	70.6700	69.6100	70.32	+0.904%	5,106,252	+3.484%
2018-05-15	69.050	70.2500	68.8500	69.69	+0.708%	3,543,660	+4.420%
2018-05-14	68.660	69.9300	68.6600	69.20	+1.303%	3,805,024	+5.159%
2018-05-11	68.680	69.2800	68.0250	68.31	-0.117%	3,622,538	+6.529%
2018-05-10	68.230	68.8500	67.5250	68.39	+1.409%	5,652,827	+6.404%
2018-05-09	68.440	68.8400	66.7300	67.44	+0.597%	7,238,784	+7.903%
2018-05-08	65.690	67.0900	64.7900	67.04	+1.576%	3,766,693	+8.547%
2018-05-07	67.180	68.7500	65.9300	66.00	-0.871%	4,392,460	+10.258%
2018-05-04	65.950	66.7600	65.5100	66.58	+0.833%	3,667,943	+9.297%
2018-05-03	65.330	66.5500	64.8900	66.03	+0.702%	4,927,867	+10.207%
2018-05-02	66.690	66.8000	65.0900	65.57	-1.428%	6,070,752	+10.981%
2018-05-01	67.170	67.2100	65.9050	66.52	-1.188%	5,782,235	+9.396%
2018-04-30	66.620	68.1800	66.5000	67.32	+0.403%	4,030,934	+8.096%
2018-04-27	66.970	67.4700	66.4800	67.05	-0.667%	3,475,124	+8.531%
2018-04-26	67.020	67.7000	66.6200	67.50	+1.003%	2,587,896	+7.807%
2018-04-25	65.950	67.0800	65.7100	66.83	+1.120%	3,054,762	+8.888%
2018-04-24	66.880	67.2500	65.0400	66.09	-1.033%	4,286,001	+10.107%
2018-04-23	66.140	67.3400	65.8700	66.78	+0.436%	6,245,886	+8.970%
2018-04-20	65.920	66.9400	65.3700	66.49	+0.620%	5,226,546	+9.445%
2018-04-19	66.440	67.2400	65.5250	66.08	-0.407%	5,279,080	+10.124%
2018-04-18	64.810	67.1300	64.8100	66.35	+3.575%	8,190,100	+9.676%
2018-04-17	63.660	64.3700	63.3500	64.06	+0.945%	5,226,025	+13.597%
2018-04-16	63.580	63.8100	62.8200	63.46	+0.682%	4,362,271	+14.671%
2018-04-13	63.430	63.7200	62.6900	63.03	+0.446%	5,187,883	+15.453%
2018-04-12	63.110	63.5500	62.4200	62.75	-0.712%	4,137,499	+15.968%
2018-04-11	61.870	63.4700	61.8600	63.20	+2.249%	5,536,238	+15.142%
2018-04-10	60.760	62.7000	60.7000	61.81	+3.309%	6,271,164	+17.732%
2018-04-09	59.380	61.0250	59.1200	59.83	+1.648%	5,066,671	+21.628%
2018-04-06	59.500	60.2700	57.7400	58.86	-2.080%	10,749,814	+23.632%
2018-04-05	59.420	60.7800	59.3700	60.11	+1.743%	5,008,327	+21.061%
2018-04-04	58.020	59.2450	57.6300	59.08	-0.203%	3,572,958	+23.172%
2018-04-03	58.660	59.3199	57.3600	59.20	+1.771%	3,838,046	+22.922%
2018-04-02	60.090	60.1300	56.7900	58.17	-3.708%	5,988,984	+25.099%
2018-03-29	59.510	60.6800	59.2100	60.41	+2.564%	5,891,434	+20.460%
2018-03-28	60.810	61.5900	58.7500	58.90	-3.125%	6,661,426	+23.548%
2018-03-27	63.000	63.0500	60.3800	60.80	-2.860%	4,447,675	+19.688%
2018-03-26	62.390	62.6900	60.7300	62.59	+1.673%	4,982,749	+16.265%
2018-03-23	61.360	63.0500	61.0700	61.56	+1.484%	6,852,341	+18.210%
2018-03-22	60.540	61.4650	60.1300	60.66	-1.366%	6,471,049	+19.964%
2018-03-21	58.920	61.6300	58.8600	61.50	+5.164%	7,388,448	+18.325%
2018-03-20	57.640	59.3500	57.5400	58.48	+2.561%	4,343,376	+24.436%
2018-03-19	57.910	58.4600	56.6261	57.02	-2.580%	4,394,410	+27.622%
2018-03-16	58.070	59.3300	58.0700	58.53	+1.071%	4,681,011	+24.329%
2018-03-15	59.240	59.8700	57.7200	57.91	-1.714%	6,348,844	+25.661%
2018-03-14	58.710	59.3700	58.5800	58.92	+0.632%	4,076,794	+23.506%
2018-03-13	59.090	59.5000	58.2800	58.55	-0.729%	3,111,476	+24.287%
2018-03-12	58.000	59.2600	57.8700	58.98	+1.637%	4,073,555	+23.381%
2018-03-09	57.580	58.3800	57.4800	58.03	+1.664%	4,359,946	+25.401%
2018-03-08	57.650	58.0000	56.6300	57.08	-1.109%	4,725,417	+27.488%
2018-03-07	58.240	59.1400	57.4600	57.72	-1.853%	5,257,429	+26.074%
2018-03-06	59.340	59.3400	58.3500	58.81	-0.237%	3,803,494	+23.737%
2018-03-05	57.240	59.3500	57.0400	58.95	+2.611%	6,540,903	+23.444%
2018-03-02	56.710	57.6300	56.0400	57.45	+0.578%	6,565,686	+26.667%
2018-03-01	57.190	57.8300	56.6500	57.12	+0.140%	4,270,599	+27.398%
2018-02-28	58.450	58.9950	57.0200	57.04	-2.446%	5,429,819	+27.577%
2018-02-27	60.210	60.4000	58.4500	58.47	-3.195%	5,515,922	+24.457%
2018-02-26	61.240	61.4600	59.9100	60.40	-0.691%	4,283,620	+20.480%
2018-02-23	58.890	60.9900	58.5000	60.82	+4.358%	5,063,942	+19.648%
2018-02-22	57.850	59.5400	57.6700	58.28	+1.764%	4,823,426	+24.863%
2018-02-21	59.240	59.6900	57.2300	57.27	-3.342%	6,568,644	+27.065%
2018-02-20	59.300	61.0500	59.1600	59.25	+0.118%	5,979,458	+22.819%

document.getElementById("yjHNrF").onerror = function(){this.style.display='none';}; .dark-mode .Q6QhZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6QhZn{ color: #333333; background-color: white; border: 2px solid #333333; }APCApple Incstock NYSE

APC
Apple Inc
stock NYSE