NASDAQ, AAPL End of Day and Historical Stock Data [Apple Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, AAPL: Apple Inc

22 Aug 25 16:58

LAST: 227.8	CHANGE: 2.86	OPEN: 226.2	HIGH: 229.1	ASK: 162.9	VOLUME: 42.41M
LAST: 227.8	CHG(%): 1.27	PREV: 224.9	LOW: 225.4	BID: 162.8

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	226.2	229.1	225.4	227.8	42.48M
21 Aug 25	226.3	226.5	223.8	224.9	30.62M
20 Aug 25	230.0	230.5	225.8	226.0	42.26M
19 Aug 25	231.3	232.9	229.4	230.6	39.4M
18 Aug 25	231.7	233.1	230.1	230.9	37.48M
15 Aug 25	234.0	234.3	229.3	231.6	56.04M
14 Aug 25	234.1	235.1	230.9	232.8	51.92M
13 Aug 25	231.1	235.0	230.4	233.3	69.88M
12 Aug 25	228.0	230.8	227.1	229.7	55.67M
11 Aug 25	227.9	229.6	224.8	227.2	61.81M

COMPANY PROFILE

Name:	Apple Inc
About:	Apple Inc. and its wholly-owned subsidiaries (collectively "Apple" or the "Company") design, manufacture, and market personal computers, portable digital music players, and mobile communication devices and sells a variety of related software, services, peripherals, and networking solutions. The Company sells its products worldwide through its online stores, its retail stores, its direct sales force, and third-party wholesalers, resellers, and value-added resellers. In addition, the Company sells a variety of third-party Macintosh ("Mac"), iPod and iPhone compatible products, including application software, printers, storage devices, speakers, headphones, and various other accessories and peripherals through its online and retail stores. The Company sells to education, consumer, creative professional, business, and government customers. The Company's fiscal year is the 52 or 53-week period that ends on the last Saturday of September. ...
Sector:	Technology
Industry:	Computer Manufacturing
CUSIP:	037833100
CIK:	0320193

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	33.21
PEG Ratio:	1.41
EPS Ratio:	6.43
DivYield:	1.60
PtB:	47.76
PtS:	3.64
EBITDA:	70.21B
Shares:	14.936B
Market Cap:	3,401.778B
52wk range:	169.21 - 260.10

TECHNICALS

MA5:	228.02
MA20:	220.39
MA50:	212.19
MA200:	220.75
STO9:	9.33
RSI14:	76.26
WPR14:	-18.32
MTM14:	24.84
ROC14:	0.12
Week High:	234.28
Week Low:	223.78
Month High:	235.12
Month Low:	201.50