Apple Inc.

AAPL

164.22

+0.57

+0.4%

After Hours:

164.80

+0.58

+0.4%

Please Login or Register

Login|Register FREE

Stock Price
Open: 164.12
Prev. Close: 163.65
Low/Hi: 163.37 - 165.73
52-Week: 142.20 - 183.50
Volumes
Equity: 27,088,796
90-Day Avg: 34,856,194
Option: 269,769
90-Day Avg: 488,295
Volatility
Todays Stock Vol: 15.1
20-Day (HV): 25.2
52-Week (HV): 20.5
30-Day IV: 28.9 -0.9
IV Pct Rank: 93% Elevated
Fundamental
Dividend: 4-May $0.63 (Est.)
Div. Yield: 1.5%
Earnings: 1-May AMC
P/E Ratio: 16.68
Market Cap: 830.4 B
Short Int Pct: 0.0%
Pct Held By Inst.: 64.5%
Stock Info
Type: Common
Sector: Consumer Goods
Industry: Electronic Equipment

AAPL Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AAPL stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
26-Apr-2018 164.12 165.73 163.37 164.22 +0.57 +0.3% 27,088,796 -- 28.9 -3.0% 269,769 59.5% 40.5%
25-Apr-2018 162.62 165.42 162.41 163.65 +0.71 +0.4% 28,382,084 164.28 29.7 -2.2% 291,999 57.5% 42.5%
24-Apr-2018 165.67 166.33 161.22 162.94 -2.30 -1.4% 33,692,017 163.64 30.4 +4.4% 471,237 48.5% 51.5%
23-Apr-2018 166.84 166.92 164.09 165.24 -0.48 -0.3% 36,515,477 165.62 29.1 -7.8% 368,156 62.4% 37.6%
20-Apr-2018 170.60 171.22 165.43 165.72 -7.08 -4.1% 65,491,140 167.15 31.6 +15.3% 1,086,005 54.9% 45.1%
19-Apr-2018 174.95 175.39 172.66 172.80 -5.04 -2.8% 34,808,800 173.70 27.4 +10.8% 467,018 60.0% 40.0%
18-Apr-2018 177.81 178.82 176.88 177.84 -0.40 -0.2% 20,754,538 177.96 24.7 +2.3% 249,819 54.1% 45.9%
17-Apr-2018 176.49 178.94 176.41 178.24 +2.42 +1.4% 26,605,442 177.97 24.2 -3.4% 383,313 56.9% 43.1%
16-Apr-2018 175.03 176.19 174.83 175.82 +1.09 +0.6% 21,578,420 175.64 25.0 -5.3% 241,457 54.1% 45.9%
13-Apr-2018 174.78 175.84 173.85 174.73 +0.59 +0.3% 25,124,255 174.90 26.4 -3.1% 407,459 51.9% 48.1%
12-Apr-2018 173.41 175.00 173.04 174.14 +1.70 +1.0% 22,889,285 174.39 27.3 -5.2% 297,436 54.3% 45.7%
11-Apr-2018 172.23 173.92 171.70 172.44 -0.81 -0.5% 22,431,640 172.78 28.8 +2.0% 209,180 53.7% 46.3%
10-Apr-2018 173.00 174.00 171.53 173.25 +3.20 +1.9% 28,614,241 173.01 28.2 -6.7% 341,668 57.4% 42.6%
9-Apr-2018 169.88 173.09 169.85 170.05 +1.67 +1.0% 29,017,718 171.71 30.2 -5.3% 306,611 62.5% 37.5%
6-Apr-2018 170.97 172.48 168.20 168.38 -4.42 -2.6% 35,005,290 170.03 31.9 +14.3% 480,160 56.8% 43.2%
5-Apr-2018 172.58 174.23 172.08 172.80 +1.19 +0.7% 26,933,197 173.29 27.9 -0.9% 395,362 61.1% 38.9%
4-Apr-2018 164.88 172.01 164.77 171.61 +3.22 +1.9% 34,605,489 169.02 28.2 -5.2% 470,685 54.8% 45.2%
3-Apr-2018 167.64 168.74 164.88 168.39 +1.71 +1.0% 30,278,046 166.80 29.7 -6.0% 410,467 51.6% 48.4%
2-Apr-2018 167.88 168.94 164.47 166.68 -1.10 -0.7% 37,586,791 166.32 31.6 +22.2% 400,252 57.0% 43.0%
29-Mar-2018 167.80 171.75 166.90 167.78 +1.30 +0.8% 38,398,505 169.56 25.9 -10.1% 506,922 59.6% 40.4%
28-Mar-2018 167.25 170.02 165.19 166.48 -1.86 -1.1% 41,668,545 167.24 28.8 +3.9% 532,186 57.8% 42.2%
27-Mar-2018 173.68 175.15 166.92 168.34 -4.43 -2.6% 40,922,579 171.76 27.7 +15.4% 553,442 62.0% 38.0%
26-Mar-2018 168.07 173.10 166.44 172.77 +7.83 +4.7% 37,541,236 169.69 24.0 -16.5% 451,476 66.1% 33.9%
23-Mar-2018 168.39 169.92 164.94 164.94 -3.91 -2.3% 41,028,784 167.82 28.8 +16.2% 561,922 52.7% 47.3%
22-Mar-2018 170.00 172.68 168.60 168.85 -2.42 -1.4% 41,490,767 170.26 24.8 +12.6% 545,988 60.8% 39.2%
21-Mar-2018 175.04 175.09 171.26 171.27 -3.97 -2.3% 37,054,935 173.27 22.0 +8.8% 390,214 65.7% 34.3%
20-Mar-2018 175.24 176.80 174.94 175.24 -0.06 0.0% 19,649,350 175.80 20.2 -1.3% 224,709 56.8% 43.2%
19-Mar-2018 177.32 177.47 173.66 175.30 -2.72 -1.5% 33,446,771 175.23 20.5 +11.4% 434,498 56.2% 43.8%
16-Mar-2018 178.65 179.12 177.62 178.02 -0.63 -0.4% 39,404,688 178.47 18.4 -5.1% 342,388 60.1% 39.9%
15-Mar-2018 178.50 180.24 178.07 178.65 +0.21 +0.1% 22,743,798 179.11 19.4 -6.5% 316,483 60.0% 40.0%
14-Mar-2018 180.32 180.52 177.81 178.44 -1.53 -0.9% 29,368,356 178.79 20.8 +2.2% 393,214 60.5% 39.5%
13-Mar-2018 182.59 183.50 179.24 179.97 -1.75 -1.0% 31,693,529 181.69 20.3 +10.0% 520,525 57.3% 42.7%
12-Mar-2018 180.29 182.39 180.21 181.72 +1.74 +1.0% 32,207,081 181.67 18.5 +3.5% 472,877 66.8% 33.2%
9-Mar-2018 177.96 180.00 177.39 179.98 +3.04 +1.7% 32,185,162 179.09 17.8 -9.6% 572,957 61.9% 38.1%
8-Mar-2018 175.48 177.12 175.07 176.94 +1.91 +1.1% 23,774,107 176.16 19.7 -5.6% 325,861 60.6% 39.4%
7-Mar-2018 174.94 175.85 174.27 175.03 -1.64 -0.9% 31,703,462 175.09 20.9 +0.9% 340,378 59.5% 40.5%
6-Mar-2018 177.91 178.25 176.13 176.67 -0.15 -0.1% 23,788,506 177.08 20.7 -1.0% 299,150 67.1% 32.9%
5-Mar-2018 175.21 177.74 174.52 176.82 +0.61 +0.3% 28,401,366 176.52 20.9 -6.3% 318,117 63.4% 36.6%
2-Mar-2018 172.80 176.30 172.45 176.21 +1.21 +0.7% 38,453,950 174.69 22.3 -7.5% 666,996 54.7% 45.3%
1-Mar-2018 178.54 179.77 172.66 175.00 -3.12 -1.8% 48,801,970 176.15 24.1 +12.5% 775,522 57.6% 42.4%
28-Feb-2018 179.26 180.62 178.05 178.12 -0.27 -0.2% 37,782,138 179.53 21.5 +5.1% 515,492 57.7% 42.3%
27-Feb-2018 179.10 180.48 178.16 178.39 -0.58 -0.3% 38,928,125 179.36 20.4 +12.2% 498,566 59.5% 40.5%
26-Feb-2018 176.35 179.39 176.21 178.97 +3.47 +2.0% 38,162,174 178.40 18.2 -1.8% 672,592 61.3% 38.7%
23-Feb-2018 173.67 175.65 173.54 175.50 +3.00 +1.7% 33,812,360 174.64 18.5 -8.6% 507,124 59.6% 40.4%
22-Feb-2018 171.80 173.95 171.71 172.50 +1.43 +0.8% 30,991,940 172.99 20.3 -2.1% 354,759 54.5% 45.5%
21-Feb-2018 172.83 174.12 171.01 171.07 -0.78 -0.5% 37,471,623 173.12 20.7 -2.4% 342,685 61.8% 38.2%
20-Feb-2018 172.05 174.26 171.42 171.85 -0.58 -0.3% 33,930,540 173.06 21.2 -3.2% 370,810 58.7% 41.3%
16-Feb-2018 172.36 174.82 171.77 172.43 -0.56 -0.3% 40,176,091 173.57 21.9 -0.9% 817,857 61.3% 38.7%
15-Feb-2018 169.79 173.09 169.00 172.99 +5.62 +3.4% 51,147,171 171.49 22.1 +0.5% 948,273 66.8% 33.2%
14-Feb-2018 163.04 167.54 162.88 167.37 +3.03 +1.8% 40,644,933 165.55 22.0 -7.8% 582,566 55.7% 44.3%
13-Feb-2018 161.95 164.75 161.65 164.34 +1.63 +1.0% 32,549,163 163.36 23.9 -3.5% 440,363 57.7% 42.3%
12-Feb-2018 158.50 163.89 157.51 162.71 +6.30 +4.0% 60,819,539 161.45 24.7 -16.9% 823,601 58.7% 41.3%
9-Feb-2018 157.07 157.89 150.24 156.41 +1.89 +1.2% 70,672,608 154.76 29.8 -8.2% 1,030,392 54.7% 45.3%
8-Feb-2018 160.29 161.00 155.03 155.15 -5.02 -3.1% 54,390,516 159.23 32.4 +20.1% 599,835 63.9% 36.1%
7-Feb-2018 163.09 163.40 159.07 159.54 -3.49 -2.1% 51,608,580 161.14 27.0 -2.4% 478,267 62.6% 37.4%
6-Feb-2018 154.83 163.72 154.00 163.03 +6.54 +4.2% 68,243,838 159.58 27.7 -12.7% 711,094 65.6% 34.4%
5-Feb-2018 159.10 163.88 156.00 156.49 -4.01 -2.5% 72,738,522 160.76 31.7 +20.3% 767,915 64.8% 35.2%
2-Feb-2018 166.00 166.80 160.10 160.50 -7.28 -4.3% 86,593,825 162.83 26.4 +0.4% 1,277,865 64.1% 35.9%
1-Feb-2018 167.16 168.62 166.76 167.78 +0.35 +0.2% 47,230,787 167.61 26.3 -17.9% 673,538 65.7% 34.3%
31-Jan-2018 166.87 168.44 166.50 167.43 +0.46 +0.3% 32,478,930 167.36 32.0 -1.0% 364,038 63.5% 36.5%
30-Jan-2018 165.52 167.37 164.70 166.97 -0.99 -0.6% 46,048,185 166.28 32.3 -1.1% 588,432 67.5% 32.5%
29-Jan-2018 170.16 170.16 167.07 167.96 -3.55 -2.1% 50,640,406 168.32 32.7 +15.8% 648,468 68.6% 31.4%
26-Jan-2018 172.00 172.00 170.06 171.51 +0.40 +0.2% 39,143,011 171.00 28.2 -1.1% 656,537 67.0% 33.0%
25-Jan-2018 174.51 174.95 170.53 171.11 -3.11 -1.8% 41,529,004 172.32 28.6 +6.2% 763,411 65.7% 34.3%
24-Jan-2018 177.25 177.30 173.20 174.22 -2.82 -1.6% 51,105,090 174.85 26.9 +7.1% 684,535 69.4% 30.6%
23-Jan-2018 177.30 179.44 176.82 177.04 +0.04 0.0% 32,689,146 178.08 25.1 +1.3% 497,836 71.0% 29.0%
22-Jan-2018 177.30 177.78 176.60 177.00 -1.46 -0.8% 27,108,551 177.14 24.8 -1.6% 349,243 60.9% 39.1%
19-Jan-2018 178.61 179.58 177.41 178.46 -0.80 -0.4% 32,425,067 178.37 25.2 -4.7% 530,822 71.0% 29.0%
18-Jan-2018 179.37 180.10 178.25 179.26 +0.16 +0.1% 31,193,352 179.41 26.4 +0.1% 604,627 70.5% 29.5%
17-Jan-2018 176.15 179.25 175.07 179.10 +2.91 +1.7% 34,386,836 177.10 26.4 +4.9% 637,245 72.6% 27.4%
16-Jan-2018 177.90 179.39 176.14 176.19 -0.90 -0.5% 29,565,947 177.63 25.2 +3.3% 612,945 67.5% 32.5%
12-Jan-2018 176.18 177.36 175.65 177.09 +1.81 +1.0% 25,418,080 176.70 24.3 +1.9% 646,148 67.2% 32.8%
11-Jan-2018 174.59 175.49 174.49 175.28 +0.99 +0.6% 18,667,729 175.15 23.9 -2.2% 328,039 62.7% 37.3%
10-Jan-2018 173.16 174.30 173.00 174.29 -0.04 0.0% 23,959,895 173.60 24.4 +1.2% 344,824 66.0% 34.0%
9-Jan-2018 174.55 175.06 173.41 174.33 -0.02 0.0% 21,583,997 174.32 24.1 -0.5% 311,621 67.3% 32.7%
8-Jan-2018 174.35 175.61 173.93 174.35 -0.65 -0.4% 20,567,766 174.68 24.2 -2.3% 348,316 59.8% 40.2%
5-Jan-2018 173.44 175.37 173.05 175.00 +1.97 +1.1% 23,660,018 174.69 24.8 +3.6% 555,461 68.6% 31.4%
4-Jan-2018 172.54 173.47 172.08 173.03 +0.80 +0.5% 22,434,597 172.99 23.9 -0.8% 306,636 57.9% 42.1%
3-Jan-2018 172.53 174.55 171.96 172.23 -0.03 0.0% 29,517,899 173.21 24.1 +7.5% 392,161 59.7% 40.3%
2-Jan-2018 170.16 172.30 169.26 172.26 +3.03 +1.8% 25,555,934 171.28 22.4 +13.5% 338,542 61.4% 38.6%
29-Dec-2017 170.52 170.59 169.22 169.23 -1.85 -1.1% 25,999,922 169.84 19.8 +8.4% 407,965 59.1% 40.9%
28-Dec-2017 171.00 171.85 170.48 171.08 +0.48 +0.3% 16,480,187 171.18 18.2 -4.3% 304,268 62.4% 37.6%
27-Dec-2017 170.10 170.78 169.71 170.60 +0.03 0.0% 21,498,213 170.23 19.0 -1.3% 257,484 58.3% 41.7%
26-Dec-2017 170.80 171.47 169.68 170.57 -4.44 -2.5% 33,185,536 170.44 19.3 +14.6% 538,492 57.1% 42.9%
22-Dec-2017 174.68 175.42 174.50 175.01 0.00 0.0% 16,349,444 175.06 16.8 +0.1% 280,874 59.1% 40.9%
21-Dec-2017 174.17 176.02 174.10 175.01 +0.66 +0.4% 20,949,896 175.31 16.8 -5.0% 341,337 56.4% 43.6%
20-Dec-2017 174.87 175.42 173.25 174.35 -0.19 -0.1% 23,475,649 174.23 17.7 -3.1% 313,574 63.3% 36.7%
19-Dec-2017 175.03 175.39 174.09 174.54 -1.88 -1.1% 27,436,447 174.63 18.2 +5.2% 375,262 62.6% 37.4%
18-Dec-2017 174.88 177.20 174.86 176.42 +2.45 +1.4% 29,421,114 176.42 17.4 -0.7% 549,138 65.1% 34.9%
15-Dec-2017 173.63 174.17 172.46 173.97 +1.75 +1.0% 40,169,307 173.34 17.5 -0.7% 488,920 61.1% 38.9%
14-Dec-2017 172.40 173.13 171.65 172.22 -0.05 0.0% 20,476,541 172.30 17.6 -0.9% 341,646 66.9% 33.1%
13-Dec-2017 172.50 173.54 172.00 172.27 +0.57 +0.3% 23,818,447 172.83 17.7 -0.9% 333,168 65.3% 34.7%
12-Dec-2017 172.15 172.39 171.46 171.70 -0.97 -0.6% 19,409,230 171.93 17.9 -0.3% 242,665 66.9% 33.1%
11-Dec-2017 169.20 172.89 168.79 172.67 +3.30 +1.9% 35,273,759 171.63 18.0 -6.2% 479,272 65.2% 34.8%
8-Dec-2017 170.49 171.00 168.82 169.37 +0.05 0.0% 23,355,231 169.81 19.1 -0.9% 454,549 62.0% 38.0%
7-Dec-2017 169.03 170.44 168.91 169.32 +0.31 +0.2% 25,673,308 169.68 19.3 -3.8% 378,247 63.4% 36.6%
6-Dec-2017 167.50 170.21 166.46 169.01 -0.63 -0.4% 28,560,000 168.99 20.1 -1.4% 395,612 64.8% 35.2%
5-Dec-2017 169.06 171.52 168.40 169.64 -0.16 -0.1% 27,350,154 170.28 20.4 -8.5% 453,471 69.2% 30.8%
4-Dec-2017 172.48 172.62 169.63 169.80 -1.25 -0.7% 32,542,385 171.09 22.2 +14.5% 421,352 61.6% 38.4%
1-Dec-2017 169.95 171.67 168.50 171.05 -0.80 -0.5% 39,759,288 170.38 19.4 +4.0% 636,791 62.0% 38.0%
30-Nov-2017 170.43 172.14 168.44 171.85 +2.37 +1.4% 41,527,218 170.96 18.7 -7.9% 629,362 64.5% 35.5%
29-Nov-2017 172.63 172.92 167.16 169.48 -3.59 -2.1% 41,666,364 169.38 20.3 +17.5% 769,191 67.2% 32.8%
28-Nov-2017 174.30 174.87 171.86 173.07 -1.02 -0.6% 26,428,802 173.20 17.3 +7.1% 448,720 63.6% 36.4%
27-Nov-2017 175.05 175.08 173.34 174.09 -0.88 -0.5% 20,716,802 174.26 16.1 -1.1% 315,239 63.1% 36.9%
24-Nov-2017 175.10 175.50 174.65 174.97 +0.01 0.0% 14,026,673 175.12 16.3 -0.8% 349,245 68.3% 31.7%
22-Nov-2017 173.36 175.00 173.05 174.96 +1.82 +1.1% 25,588,925 174.20 16.4 -2.0% 456,747 69.0% 31.0%
21-Nov-2017 170.78 173.70 170.78 173.14 +3.16 +1.9% 25,131,295 172.95 16.8 -5.4% 564,454 69.1% 30.9%
20-Nov-2017 170.29 170.56 169.56 169.98 -0.17 -0.1% 16,262,447 169.99 17.7 -4.3% 289,076 69.5% 30.5%
17-Nov-2017 171.04 171.39 169.64 170.15 -0.95 -0.6% 21,899,544 170.37 18.5 +1.5% 396,744 64.3% 35.7%
16-Nov-2017 171.18 171.87 170.30 171.10 +2.02 +1.2% 23,637,484 171.19 18.2 -9.6% 355,934 62.9% 37.1%
15-Nov-2017 169.97 170.32 168.38 169.08 -2.26 -1.3% 29,158,070 169.34 20.2 +6.0% 468,185 65.2% 34.8%
14-Nov-2017 173.04 173.48 171.18 171.34 -2.63 -1.5% 24,782,487 172.30 19.0 +5.2% 368,105 63.8% 36.2%
13-Nov-2017 173.50 174.50 173.40 173.97 -0.70 -0.4% 16,982,080 174.04 18.1 -0.7% 255,607 65.1% 34.9%
10-Nov-2017 175.11 175.38 174.27 174.67 -0.58 -0.3% 25,145,500 174.88 18.2 +1.0% 469,822 57.9% 42.1%
9-Nov-2017 175.11 176.10 173.14 175.88 -0.99 -0.6% 29,482,596 175.03 18.0 +1.9% 2,676,078 90.8% 9.2%
8-Nov-2017 174.66 176.24 174.33 176.24 +1.43 +0.8% 24,409,527 175.42 17.7 -4.6% 465,370 63.0% 37.0%
7-Nov-2017 173.91 175.25 173.60 174.81 +0.56 +0.3% 24,361,485 174.62 18.5 +1.4% 375,816 63.6% 36.4%
6-Nov-2017 172.37 174.99 171.72 174.25 +1.75 +1.0% 35,026,306 174.02 18.3 -9.8% 592,095 63.6% 36.4%
3-Nov-2017 174.00 174.26 171.12 172.50 +4.39 +2.6% 59,398,631 172.57 20.3 -25.2% 1,432,563 66.8% 33.2%
2-Nov-2017 167.64 168.50 165.28 168.11 +1.22 +0.7% 41,393,373 167.30 27.1 -3.1% 904,067 66.6% 33.4%
1-Nov-2017 169.87 169.94 165.61 166.89 -2.15 -1.3% 33,637,762 167.14 28.0 -0.1% 500,114 71.6% 28.4%
31-Oct-2017 167.90 169.65 166.94 169.04 +2.32 +1.4% 36,046,828 168.57 28.0 +4.4% 580,321 73.8% 26.2%
30-Oct-2017 163.89 168.07 163.72 166.72 +3.67 +2.3% 44,700,772 166.47 26.8 +3.3% 619,019 71.8% 28.2%
27-Oct-2017 159.29 163.60 158.70 163.05 +5.64 +3.6% 44,454,160 161.69 26.0 +6.4% 994,140 69.7% 30.3%
26-Oct-2017 157.23 157.83 156.78 157.41 +1.00 +0.6% 17,000,469 157.46 24.4 +1.7% 244,321 61.1% 38.9%
25-Oct-2017 156.91 157.55 155.27 156.41 -0.69 -0.4% 21,207,098 156.36 24.0 +0.2% 233,612 54.8% 45.2%
24-Oct-2017 156.29 157.42 156.20 157.10 +0.93 +0.6% 17,757,230 156.95 24.0 -2.3% 175,262 54.5% 45.5%
23-Oct-2017 156.89 157.69 155.50 156.17 -0.08 -0.1% 21,984,327 156.63 24.5 +0.2% 304,009 60.5% 39.5%
20-Oct-2017 156.61 157.75 155.96 156.25 +0.27 +0.2% 23,974,146 156.97 24.5 -2.0% 510,030 64.4% 35.6%
19-Oct-2017 156.75 157.08 155.02 155.98 -3.78 -2.4% 42,584,166 155.76 25.0 +9.7% 742,582 62.8% 37.2%
18-Oct-2017 160.42 160.71 159.60 159.76 -0.71 -0.4% 16,374,164 160.11 22.8 -1.3% 324,983 71.0% 29.0%
17-Oct-2017 159.78 160.87 159.23 160.47 +0.59 +0.4% 18,997,275 160.03 23.1 -0.9% 377,330 74.8% 25.2%
16-Oct-2017 157.90 160.00 157.65 159.88 +2.89 +1.8% 24,121,452 159.31 23.3 -0.8% 447,340 66.1% 33.9%
13-Oct-2017 156.73 157.28 156.41 156.99 +0.99 +0.6% 16,394,188 156.92 23.5 -1.0% 330,329 64.8% 35.2%
12-Oct-2017 156.35 157.37 155.73 156.00 -0.55 -0.4% 16,125,054 156.63 23.7 +1.3% 255,259 68.0% 32.0%
11-Oct-2017 155.97 156.98 155.75 156.55 +0.65 +0.4% 16,905,640 156.54 23.4 -3.0% 266,587 64.6% 35.4%
10-Oct-2017 156.05 158.00 155.10 155.90 +0.06 0.0% 15,617,014 155.83 24.2 +3.4% 262,310 70.2% 29.8%
9-Oct-2017 155.81 156.73 155.49 155.84 +0.54 +0.3% 16,262,923 156.02 23.4 -5.2% 311,276 59.8% 40.2%
6-Oct-2017 154.97 155.49 154.56 155.30 -0.09 -0.1% 17,407,558 155.02 24.6 -1.0% 313,937 60.0% 40.0%
5-Oct-2017 154.18 155.44 154.05 155.39 +1.91 +1.2% 21,283,769 155.04 24.9 +4.8% 341,255 57.4% 42.6%
4-Oct-2017 153.63 153.86 152.46 153.48 -1.00 -0.6% 20,163,750 153.33 23.7 +3.1% 275,676 57.2% 42.8%
3-Oct-2017 154.01 155.09 153.91 154.48 +0.67 +0.4% 16,230,293 154.56 23.0 +2.2% 293,714 58.4% 41.6%
2-Oct-2017 154.26 154.45 152.72 153.81 -0.31 -0.2% 18,698,842 153.57 22.5 +14.4% 278,635 58.6% 41.4%
29-Sep-2017 153.21 154.13 152.00 154.12 +0.84 +0.5% 26,299,810 153.36 19.7 -4.3% 534,189 60.3% 39.7%
28-Sep-2017 153.89 154.28 152.70 153.28 -0.95 -0.6% 22,005,455 153.19 20.6 -0.9% 435,975 68.1% 31.9%
27-Sep-2017 153.80 154.72 153.54 154.23 +1.09 +0.7% 25,504,227 154.26 20.8 -1.0% 368,102 60.5% 39.5%
26-Sep-2017 151.78 153.92 151.69 153.14 +2.59 +1.7% 36,660,045 152.84 21.0 -2.8% 588,666 64.4% 35.6%
25-Sep-2017 149.99 151.83 149.16 150.55 -1.34 -0.9% 44,387,336 150.43 21.6 +8.2% 789,630 71.2% 28.8%
22-Sep-2017 152.02 152.27 150.56 151.89 -1.50 -1.0% 46,645,443 151.38 19.9 +6.3% 938,668 62.4% 37.6%
21-Sep-2017 155.80 155.80 152.75 153.39 -2.68 -1.7% 37,511,661 153.84 18.8 -0.2% 603,130 63.8% 36.2%
20-Sep-2017 157.90 158.26 153.83 156.07 -2.66 -1.7% 52,951,364 155.63 18.8 +5.9% 969,407 68.8% 31.2%
19-Sep-2017 159.51 159.77 158.44 158.73 +0.06 0.0% 20,810,632 159.04 17.7 -2.4% 253,162 61.9% 38.1%
18-Sep-2017 160.11 160.50 157.99 158.67 -1.21 -0.8% 28,269,435 159.29 18.2 -4.5% 397,095 58.1% 41.9%
15-Sep-2017 158.47 160.97 158.00 159.88 +1.60 +1.0% 49,114,602 159.93 19.0 0.0% 663,232 60.0% 40.0%
14-Sep-2017 158.99 159.40 158.09 158.28 -1.37 -0.9% 23,760,749 158.78 19.0 -0.8% 452,890 66.4% 33.6%
13-Sep-2017 159.87 159.96 157.91 159.65 -1.21 -0.8% 44,907,361 158.94 19.2 -8.6% 781,754 67.0% 33.0%
12-Sep-2017 162.61 163.96 158.77 160.86 -0.64 -0.4% 71,714,046 161.46 21.0 -7.5% 1,041,065 62.9% 37.1%
11-Sep-2017 160.50 162.05 159.89 161.50 +2.87 +1.8% 31,580,798 161.34 22.7 -5.2% 496,384 66.3% 33.7%
8-Sep-2017 160.86 161.15 158.53 158.63 -2.63 -1.6% 28,611,535 159.61 23.9 +1.8% 642,996 68.8% 31.2%
7-Sep-2017 162.09 162.24 160.36 161.26 -0.65 -0.4% 21,928,502 161.42 23.5 +0.4% 367,272 65.0% 35.0%
6-Sep-2017 162.71 162.99 160.52 161.91 -0.17 -0.1% 21,651,726 161.74 23.4 -1.0% 329,122 63.7% 36.3%
5-Sep-2017 163.75 164.25 160.56 162.08 -1.97 -1.2% 29,536,314 162.38 23.7 +1.4% 475,180 62.0% 38.0%
1-Sep-2017 164.80 164.94 163.63 164.05 +0.05 0.0% 16,591,051 164.12 23.3 +5.4% 419,591 70.9% 29.1%
31-Aug-2017 163.64 164.52 163.48 164.00 +0.65 +0.4% 26,785,096 163.99 22.1 -2.5% 472,903 69.1% 30.9%
30-Aug-2017 163.80 163.89 162.61 163.35 +0.44 +0.3% 27,269,584 163.21 22.7 -0.6% 492,653 70.2% 29.8%
29-Aug-2017 160.10 163.12 160.00 162.91 +1.44 +0.9% 29,516,910 162.21 22.8 +2.3% 605,978 71.5% 28.5%
28-Aug-2017 160.14 162.00 159.93 161.47 +1.61 +1.0% 25,965,972 161.26 22.3 -2.3% 410,494 68.2% 31.8%
25-Aug-2017 159.65 160.56 159.27 159.86 +0.59 +0.4% 25,480,063 159.96 22.8 -5.5% 493,706 58.9% 41.1%
24-Aug-2017 160.43 160.74 158.55 159.27 -0.71 -0.4% 19,818,918 159.43 24.2 +5.7% 364,387 65.4% 34.6%
23-Aug-2017 159.07 160.47 158.88 159.98 +0.20 +0.1% 19,399,081 159.88 22.9 +0.5% 291,821 61.2% 38.8%
22-Aug-2017 158.23 160.00 158.02 159.78 +2.57 +1.6% 21,604,585 159.53 22.8 +1.6% 364,760 69.6% 30.4%
21-Aug-2017 157.50 157.89 155.11 157.21 -0.29 -0.2% 26,368,528 156.59 22.4 -3.7% 355,184 65.3% 34.7%
18-Aug-2017 157.86 159.50 156.72 157.50 -0.36 -0.2% 27,428,069 158.26 23.3 -0.4% 564,617 63.4% 36.6%
17-Aug-2017 160.52 160.71 157.84 157.86 -3.09 -1.9% 27,940,565 158.98 23.4 +19.2% 521,757 62.0% 38.0%
16-Aug-2017 161.94 162.51 160.15 160.95 -0.65 -0.4% 27,671,612 161.42 19.6 -3.3% 465,987 69.6% 30.4%
15-Aug-2017 160.66 162.20 160.14 161.60 +1.75 +1.1% 29,465,487 161.43 20.3 +0.4% 475,270 72.1% 27.9%
14-Aug-2017 159.32 160.21 158.75 159.85 +2.37 +1.5% 22,122,734 159.55 20.2 -12.6% 323,491 65.0% 35.0%
11-Aug-2017 156.60 158.57 156.07 157.48 +2.16 +1.4% 26,257,096 157.56 23.1 -2.9% 589,110 57.0% 43.0%
10-Aug-2017 159.90 160.00 154.63 155.32 -5.11 -3.2% 40,804,273 157.39 23.8 +23.4% 812,452 61.2% 38.8%
9-Aug-2017 159.26 161.27 159.11 161.06 +0.35 +0.2% 26,131,530 160.49 19.3 +1.5% 1,285,066 88.2% 11.8%
8-Aug-2017 158.60 161.83 158.27 160.08 +1.27 +0.8% 36,205,896 160.57 19.0 +10.8% 858,380 69.1% 30.9%
7-Aug-2017 157.06 158.92 156.67 158.81 +2.42 +1.5% 21,870,321 157.95 17.1 -3.5% 412,105 66.5% 33.5%
4-Aug-2017 156.07 157.40 155.69 156.39 +0.82 +0.5% 20,559,852 156.46 17.7 -4.7% 459,326 63.7% 36.3%
3-Aug-2017 157.05 157.21 155.02 155.57 -1.57 -1.0% 27,097,296 155.92 18.6 -1.8% 565,521 67.1% 32.9%
2-Aug-2017 159.28 159.75 156.16 157.14 +7.09 +4.7% 69,936,800 157.82 19.0 -19.8% 1,314,073 66.7% 33.3%
1-Aug-2017 149.10 150.22 148.41 150.05 +1.32 +0.9% 35,368,645 149.18 23.7 +0.2% 616,945 60.8% 39.2%
31-Jul-2017 149.90 150.33 148.13 148.73 -0.77 -0.5% 19,845,920 148.92 23.6 -4.9% 358,992 60.5% 39.5%
28-Jul-2017 149.89 150.23 149.19 149.50 -1.06 -0.7% 17,213,653 149.73 24.8 -0.6% 317,754 57.4% 42.6%
27-Jul-2017 153.75 153.99 147.30 150.56 -2.90 -1.9% 32,476,337 150.98 25.0 +9.7% 578,254 63.9% 36.1%
26-Jul-2017 153.35 153.93 153.06 153.46 +0.72 +0.5% 15,780,951 153.52 22.8 -1.1% 227,066 68.5% 31.5%
25-Jul-2017 151.80 153.84 151.80 152.74 +0.65 +0.4% 18,853,932 153.21 23.0 -0.4% 410,298 68.3% 31.7%
24-Jul-2017 150.58 152.44 149.90 152.09 +1.82 +1.2% 21,493,160 151.51 23.1 +1.7% 371,155 66.3% 33.7%
21-Jul-2017 149.99 150.44 148.88 150.27 -0.07 0.0% 26,252,630 149.89 22.7 -1.0% 505,541 66.3% 33.7%
20-Jul-2017 151.50 151.74 150.19 150.34 -0.68 -0.5% 17,243,748 150.78 23.0 +1.0% 283,018 73.0% 27.0%
19-Jul-2017 150.48 151.42 149.95 151.02 +0.94 +0.6% 20,922,969 150.82 22.7 -2.1% 485,600 71.9% 28.1%
18-Jul-2017 149.20 150.13 148.67 150.08 +0.52 +0.3% 17,868,792 149.41 23.2 +0.8% 319,188 71.0% 29.0%
17-Jul-2017 148.82 150.90 148.57 149.56 +0.52 +0.3% 23,793,456 149.92 23.1 +3.2% 488,837 72.1% 27.9%
14-Jul-2017 147.97 149.33 147.33 149.04 +1.27 +0.9% 20,132,061 148.41 22.3 +0.1% 566,035 65.7% 34.3%
13-Jul-2017 145.50 148.49 145.44 147.77 +2.03 +1.4% 25,199,373 147.49 22.3 -0.7% 695,538 63.2% 36.8%
12-Jul-2017 145.87 146.18 144.82 145.74 +0.21 +0.1% 24,884,478 145.44 22.5 -1.1% 381,313 65.7% 34.3%
11-Jul-2017 144.73 145.85 144.38 145.53 +0.47 +0.3% 19,781,836 145.20 22.7 -2.6% 262,018 57.3% 42.7%
10-Jul-2017 144.11 145.95 143.37 145.06 +0.88 +0.6% 21,090,636 144.92 23.3 -1.9% 309,946 60.7% 39.3%
7-Jul-2017 142.90 144.75 142.90 144.18 +1.45 +1.0% 19,201,712 144.11 23.8 -2.7% 459,692 49.7% 50.3%
6-Jul-2017 143.02 143.50 142.41 142.73 -1.36 -0.9% 24,128,782 142.85 24.4 +10.9% 431,029 68.8% 31.2%
5-Jul-2017 143.69 144.79 142.72 144.09 +0.59 +0.4% 21,569,557 143.94 22.1 -0.4% 314,401 59.4% 40.6%
3-Jul-2017 144.88 145.30 143.10 143.50 -0.52 -0.4% 14,277,848 144.02 22.1 +5.8% 221,853 59.7% 40.3%
30-Jun-2017 144.45 144.96 143.78 144.02 +0.34 +0.2% 23,024,107 144.41 20.9 -2.5% 410,004 57.0% 43.0%
29-Jun-2017 144.71 145.13 142.28 143.68 -2.15 -1.5% 31,499,368 143.61 21.5 +13.5% 492,176 56.2% 43.8%
28-Jun-2017 144.49 146.11 143.16 145.83 +2.10 +1.5% 22,082,432 145.00 18.9 -5.8% 374,867 62.6% 37.4%
27-Jun-2017 145.01 146.16 143.62 143.73 -2.09 -1.4% 24,761,891 144.91 20.1 +9.9% 394,957 49.7% 50.3%
26-Jun-2017 147.17 148.28 145.38 145.82 -0.46 -0.3% 25,692,361 146.55 18.3 +7.8% 384,015 64.2% 35.8%
23-Jun-2017 145.13 147.16 145.11 146.28 +0.65 +0.4% 35,439,389 146.39 16.9 -3.8% 448,841 60.7% 39.3%
22-Jun-2017 145.77 146.70 145.12 145.63 -0.24 -0.2% 19,106,294 145.79 17.6 +0.2% 316,224 66.9% 33.1%
21-Jun-2017 145.52 146.07 144.61 145.87 +0.86 +0.6% 21,265,751 145.49 17.6 +0.1% 259,386 58.2% 41.8%
20-Jun-2017 146.87 146.87 144.94 145.01 -1.33 -0.9% 24,900,073 145.48 17.6 -0.3% 342,676 64.1% 35.9%
19-Jun-2017 143.66 146.74 143.66 146.34 +4.07 +2.9% 32,541,404 145.74 17.6 -9.1% 529,209 64.1% 35.9%
16-Jun-2017 143.78 144.50 142.20 142.27 -2.02 -1.4% 50,361,093 143.12 19.4 -0.9% 522,684 55.7% 44.3%
15-Jun-2017 143.32 144.48 142.21 144.29 -0.87 -0.6% 32,165,373 143.50 19.6 +2.8% 528,458 55.6% 44.4%
14-Jun-2017 147.50 147.50 143.84 145.16 -1.43 -1.0% 31,531,232 145.39 19.0 +5.7% 490,456 61.2% 38.8%
13-Jun-2017 147.16 147.45 145.15 146.59 +1.17 +0.8% 34,165,445 146.34 18.0 -16.9% 558,199 59.8% 40.2%
12-Jun-2017 145.74 146.09 142.51 145.42 -3.56 -2.4% 72,307,330 144.23 21.7 -4.2% 904,411 55.4% 44.6%
9-Jun-2017 155.19 155.19 146.02 148.98 -6.01 -3.9% 64,882,657 150.25 22.6 +39.3% 1,182,823 59.6% 40.4%
8-Jun-2017 155.25 155.54 154.40 154.99 -0.38 -0.2% 21,250,798 154.88 16.2 -0.2% 274,050 60.4% 39.6%
7-Jun-2017 155.02 155.98 154.48 155.37 +0.92 +0.6% 21,069,647 155.36 16.3 +2.4% 379,555 66.0% 34.0%
6-Jun-2017 153.90 155.81 153.78 154.45 +0.52 +0.3% 26,624,926 154.71 15.9 +1.9% 528,462 72.1% 27.9%
5-Jun-2017 154.34 154.45 153.46 153.93 -1.52 -1.0% 25,331,662 153.89 15.6 -1.2% 452,112 72.3% 27.7%
2-Jun-2017 153.58 155.45 152.89 155.45 +2.27 +1.5% 27,770,715 154.57 15.8 +2.0% 581,880 69.4% 30.6%
1-Jun-2017 153.17 153.33 152.22 153.18 +0.42 +0.3% 16,404,088 152.87 15.5 -3.5% 281,604 67.2% 32.8%
31-May-2017 153.97 154.17 152.38 152.76 -0.91 -0.6% 24,451,164 152.98 16.0 +5.9% 323,368 66.5% 33.5%
30-May-2017 153.42 154.43 153.33 153.67 +0.06 0.0% 20,126,851 153.90 15.1 -2.2% 319,668 67.9% 32.1%
26-May-2017 154.00 154.24 153.31 153.61 -0.26 -0.2% 21,927,637 153.70 15.5 -4.4% 456,183 63.5% 36.5%
25-May-2017 153.73 154.35 153.03 153.87 +0.53 +0.3% 19,235,598 153.81 16.2 -1.2% 361,306 67.1% 32.9%
24-May-2017 153.84 154.17 152.67 153.34 -0.46 -0.3% 19,219,154 153.26 16.4 -3.0% 292,483 67.0% 33.0%
23-May-2017 154.90 154.90 153.31 153.80 -0.19 -0.1% 19,918,871 153.82 16.9 +1.6% 272,929 62.0% 38.0%
22-May-2017 154.00 154.58 152.91 153.99 +0.93 +0.6% 22,966,437 153.75 16.6 -10.3% 340,434 65.6% 34.4%
19-May-2017 153.38 153.98 152.63 153.06 +0.52 +0.3% 26,960,788 153.35 18.5 -8.5% 454,004 66.4% 33.6%
18-May-2017 151.27 153.34 151.13 152.54 +2.29 +1.5% 33,568,215 152.51 20.3 -4.5% 529,840 67.9% 32.1%
17-May-2017 153.60 154.57 149.71 150.25 -5.22 -3.4% 50,767,678 151.58 21.2 +25.8% 903,924 63.6% 36.4%
16-May-2017 155.94 156.06 154.72 155.47 -0.23 -0.1% 20,048,478 155.30 16.9 -2.2% 391,488 71.2% 28.8%
15-May-2017 156.01 156.65 155.05 155.70 -0.40 -0.3% 26,009,719 155.58 17.2 +1.7% 546,885 76.0% 24.0%
12-May-2017 154.70 156.42 154.67 156.10 +2.15 +1.4% 32,527,017 155.87 16.9 +5.5% 1,085,902 75.8% 24.2%
11-May-2017 152.45 154.07 152.31 153.95 +1.32 +0.9% 27,255,058 153.15 16.1 +0.1% 490,767 64.6% 35.4%
10-May-2017 153.63 153.94 152.11 153.26 -1.36 -0.9% 25,805,692 153.07 16.0 +1.2% 2,089,847 92.2% 7.8%
9-May-2017 153.87 154.88 153.45 153.99 +0.98 +0.6% 39,130,363 154.15 15.9 +3.1% 924,899 73.8% 26.2%
8-May-2017 149.03 153.70 149.03 153.01 +4.05 +2.7% 48,752,413 152.01 15.4 +12.0% 1,323,745 72.3% 27.7%
5-May-2017 146.76 148.98 146.76 148.96 +2.43 +1.7% 27,327,725 148.23 13.7 +4.5% 806,360 66.9% 33.1%
4-May-2017 146.52 147.14 145.81 146.53 -0.53 -0.4% 23,371,872 146.32 13.2 -8.5% 437,849 69.3% 30.7%
3-May-2017 145.59 147.49 144.27 147.06 -0.45 -0.3% 45,697,034 146.20 14.4 -29.9% 1,118,528 63.8% 36.2%
2-May-2017 147.54 148.09 146.84 147.51 +0.93 +0.6% 45,352,194 147.46 20.5 +1.4% 1,052,573 63.3% 36.7%
1-May-2017 145.10 147.20 144.96 146.58 +2.93 +2.0% 33,602,943 146.29 20.3 +3.4% 684,357 62.8% 37.2%
28-Apr-2017 144.09 144.30 143.27 143.65 -0.14 -0.1% 20,860,358 143.74 19.6 -3.4% 356,982 64.8% 35.2%
27-Apr-2017 143.92 144.16 143.31 143.79 +0.11 +0.1% 14,246,347 143.67 20.3 -1.3% 217,994 67.9% 32.1%
26-Apr-2017 144.47 144.60 143.38 143.68 -0.85 -0.6% 20,041,241 144.07 20.5 +6.8% 289,871 63.7% 36.3%

Wait, Before You Leave...

Want to Know More About AAPL Earnings?

Receive your FREE email to get Wall Street expected earnings moves and daily upcoming earnings alerts!
Market Chameleon