Apple Historical Data

Apple Page 21
Download
Date Close Price change Market cap Trading volume
May 18, 12 PM $ 0.000538
-2.31%
$ 538,487 $ 178,519
May 18, 11 AM $ 0.000552
+5.93%
$ 551,587 $ 183,768
May 18, 10 AM $ 0.000521
-0.54%
$ 520,557 $ 189,895
May 18, 9 AM $ 0.000523
-1.29%
$ 523,046 $ 189,708
May 18, 8 AM $ 0.00053
+0.89%
$ 529,862 $ 191,980
May 18, 7 AM $ 0.000524
-4.13%
$ 523,550 $ 191,896
May 18, 6 AM $ 0.000546
-7.86%
$ 546,451 $ 201,789
May 18, 5 AM $ 0.000594
-4.13%
$ 593,938 $ 216,568
May 18, 4 AM $ 0.00062
-0.30%
$ 619,843 $ 222,559
May 18, 3 AM $ 0.000622
+2.23%
$ 621,808 $ 225,373
May 18, 2 AM $ 0.000608
+1.72%
$ 607,877 $ 227,045
May 18, 1 AM $ 0.000598
-7.42%
$ 597,579 $ 238,512
May 18, 12 AM $ 0.000645
+2.60%
$ 645,316 $ 251,523
May 17, 11 PM $ 0.000629
+7.61%
$ 628,990 $ 241,513
May 17, 10 PM $ 0.000585
-4.14%
$ 584,525 $ 239,416
May 17, 9 PM $ 0.00061
+15.87%
$ 609,741 $ 248,435
May 17, 8 PM $ 0.000526
-5.59%
$ 526,120 $ 224,743
May 17, 7 PM $ 0.000557
+8.61%
$ 556,856 $ 214,415
May 17, 6 PM $ 0.000513
-0.82%
$ 513,032 $ 219,891
May 17, 5 PM $ 0.000517
+2.40%
$ 517,460 $ 222,543
May 17, 4 PM $ 0.000511
-9.28%
$ 511,197 $ 218,679
May 17, 3 PM $ 0.000563
+4.50%
$ 562,989 $ 208,544
May 17, 2 PM $ 0.000539
+0.57%
$ 538,896 $ 245,385
May 17, 1 PM $ 0.000536
-6.80%
$ 535,937 $ 253,132
May 17, 12 PM $ 0.000575
-5.74%
$ 575,044 $ 244,278
May 17, 11 AM $ 0.000605
+5.74%
$ 605,281 $ 275,378
May 17, 10 AM $ 0.00057
+10.56%
$ 569,670 $ 250,764
May 17, 9 AM $ 0.000515
-1.16%
$ 515,242 $ 240,016
May 17, 8 AM $ 0.000521
-4.97%
$ 521,299 $ 257,274
May 17, 7 AM $ 0.000549
+12.16%
$ 548,554 $ 268,933
May 17, 6 AM $ 0.000489
-4.59%
$ 489,177 $ 224,415
May 17, 5 AM $ 0.000513
-2.10%
$ 512,731 $ 254,439
May 17, 4 AM $ 0.000524
+4.82%
$ 523,756 $ 258,025
May 17, 3 AM $ 0.0005
-1.65%
$ 499,517 $ 251,979
May 17, 2 AM $ 0.000504
+7.57%
$ 504,041 $ 255,223
May 17, 1 AM $ 0.000469
-6.50%
$ 468,845 $ 172,143
May 17, 12 AM $ 0.000502
+10.53%
$ 501,854 $ 240,156
May 16, 11 PM $ 0.000454
-7.88%
$ 454,025 $ 224,606
May 16, 10 PM $ 0.000493
-5.41%
$ 492,905 $ 229,892
May 16, 9 PM $ 0.000521
-3.89%
$ 521,200 $ 236,002
May 16, 8 PM $ 0.000542
+8.39%
$ 542,306 $ 251,775
May 16, 7 PM $ 0.000501
-1.51%
$ 500,643 $ 245,818
May 16, 6 PM $ 0.000508
-0.67%
$ 508,356 $ 255,172
May 16, 5 PM $ 0.000514
-0.24%
$ 514,132 $ 259,279
May 16, 4 PM $ 0.000516
-0.77%
$ 515,615 $ 269,558
May 16, 3 PM $ 0.00052
-13.21%
$ 519,701 $ 278,318
May 16, 2 PM $ 0.000599
-2.98%
$ 598,845 $ 293,319
May 16, 1 PM $ 0.000617
-1.25%
$ 617,394 $ 298,483
May 16, 12 PM $ 0.000625
+2.81%
$ 625,207 $ 313,652
May 16, 11 AM $ 0.000608
+1.29%
$ 608,097 $ 325,362