Apple Inc Historical Data - APC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Apple Inc (APC)
Apple Inc (APC) Historical

Apple Inc (APC)

227.40

-0.85

(-0.37%)

Closed February 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	227.55	-0.95	-0.42	235	238.95	225.2	188813
1738272420	228.5	-1.25	-0.54	229.75	230.75	227.45	90106
1738186020	229.75	1.15	0.50	229.2	230.25	224.3	112395
1738099620	228.6	9.4	4.29	219.95	230.35	218.9	124992
1738013220	219.2	6.85	3.23	209.75	221.35	207.5	189730
1737754020	212.35	-2.3	-1.07	214.2	216.1	211.1	67043
1737667620	214.65	-0.35	-0.16	214.9	218.45	213.35	110290
1737581220	215	1.1	0.51	213.65	215.1	211.1	150785
1737494820	213.9	-8.6	-3.87	219	219.8	210.6	280928
1737408420	222.5	-1.3	-0.58	223.5	224.4	221.8	100643
1737149220	223.8	2.25	1.02	222.35	225.95	222.1	72993
1737062820	221.55	-9.5	-4.11	232.35	234.7	221.4	158566
1736976420	231.05	5.05	2.23	226.65	231.4	226.4	59465
1736890020	226	-3.7	-1.61	229.5	230.3	225.7	41888
1736803620	229.7	-1.65	-0.71	231.1	231.1	225.1	80058
1736544420	231.35	-4.5	-1.91	235.55	235.9	227.7	65080
1736458020	235.85	0.7	0.30	235.35	236.55	234.85	25660
1736371620	235.15	1.1	0.47	234.55	236.55	233.5	58415
1736285220	234.05	-1.7	-0.72	235.4	236.6	232.25	64211
1736198820	235.75	-0.45	-0.19	235.9	238.05	233.95	84426
1735939620	236.2	-1.35	-0.57	237.5	237.85	235.15	81841
1735853220	237.55	-4.55	-1.88	242.3	243.15	235.8	109007
1735594020	242.1	-3.35	-1.36	244	245	241.9	51272
1735334820	245.45	0.1	0.04	248.15	248.7	242.9	112161
1734989220	245.35	1.65	0.68	245.3	245.95	243.8	97458
1734730020	243.7	2.6	1.08	239.8	243.7	236.95	104842
1734643620	241.1	2.05	0.86	238.1	242.95	237.1	117373
1734557220	239.05	-2.8	-1.16	241	243.15	239.05	74197
1734470820	241.85	2.95	1.23	238.9	241.9	237.8	69147
1734384420	238.9	2.6	1.10	236.15	239.1	235.8	134942
1734125220	236.3	-0.6	-0.25	235.75	237.6	234.55	79659
1734038820	236.9	2.25	0.96	234.6	237.45	233.9	72037
1733952420	234.65	-0.55	-0.23	234.95	239.05	234.65	99564
1733866020	235.2	1.2	0.51	233.65	235.85	233	75684
1733779620	234	4.2	1.83	229.85	234.1	228.25	99038
1733520420	229.8	0.15	0.07	229.25	231.65	228.65	65430
1733434020	229.65	-1.55	-0.67	230.55	231.2	228.8	78995
1733347620	231.2	0.25	0.11	230.9	232.45	229.2	99559
1733261220	230.95	2.85	1.25	228.45	231	227	68953
1733174820	228.1	4.05	1.81	225	229.95	224.75	117283
1732915620	224.05	0.9	0.40	223	225.05	221.9	83808
1732829220	223.15	0.95	0.43	223.15	224.3	222.8	29897
1732742820	222.2	-2	-0.89	224.2	224.65	220.95	63852
1732656420	224.2	2.3	1.04	221.35	225	220.8	66882
1732570020	221.9	1.05	0.48	219.1	222.05	218.9	65379
1732310820	220.85	2.85	1.31	218.3	221.2	217.2	100996
1732224420	218	0.95	0.44	216.6	219.45	214.35	88589
1732138020	217.05	1.9	0.88	215.35	218.05	214.7	72721
1732051620	215.15	0.1	0.05	215.45	217.5	213.1	77704
1731965220	215.05	1.3	0.61	213.7	216.9	212.75	83523
1731705960	213.75	-3.1	-1.43	214.75	215.4	212.6	52814
1731619560	216.85	3.8	1.78	213.05	217.15	212.3	82015
1731533160	213.05	1.55	0.73	210.6	214.5	209.9	78322
1731446820	211.5	1.1	0.52	210.1	212.6	209.85	52353
1731360420	210.4	-1.45	-0.68	211.95	212.95	208	81537
1731101220	211.85	1.25	0.59	211.1	212.55	210.55	61511
1731014760	210.6	3.25	1.57	207.3	211.1	207.05	80623
1730928360	207.35	3.1	1.52	211.4	211.95	206.45	109101
1730841960	204.25	0.05	0.02	204.2	205.45	202.4	46021
1730755560	204.2	-1.35	-0.66	204	204.8	201.55	61464
1730496360	205.55	0.85	0.42	204.3	207.35	202.75	70438

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions