VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

AAPL stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AAPL stock price was $221.37 and low was $192.58.
  • 90 day high was $221.37 and low was $170.27.
  • 52 week high for Apple Inc. - $233.47 and low - $142.00.

Historical Apple Inc. prices

Date Open High Low Close Volume
2019-08-22 $213.19 $214.44 $210.75 $212.46 21982816
2019-08-21 $212.99 $213.65 $211.60 $212.64 21178457
2019-08-20 $210.88 $213.35 $210.32 $210.36 23302083
2019-08-19 $210.62 $212.73 $210.03 $210.35 24078958
2019-08-16 $204.28 $207.16 $203.84 $206.50 27620391
2019-08-15 $204.25 $205.14 $199.67 $201.74 27370141
2019-08-14 $203.16 $206.44 $202.59 $202.75 36100957
2019-08-13 $201.02 $212.14 $200.83 $208.97 47411293
2019-08-12 $199.62 $202.05 $199.15 $200.48 22162597
2019-08-09 $201.30 $202.76 $199.29 $200.99 24608760
2019-08-08 $200.20 $203.53 $199.39 $203.43 26617127
2019-08-07 $195.41 $199.56 $193.82 $199.04 33320816
2019-08-06 $196.31 $198.07 $194.04 $197.00 35693773
2019-08-05 $197.99 $198.65 $192.58 $193.34 50683184
2019-08-02 $205.53 $206.43 $201.63 $204.02 38484577
2019-08-01 $213.90 $218.03 $206.74 $208.43 53600623
2019-07-31 $216.42 $221.37 $211.30 $213.04 69065414
2019-07-30 $208.76 $210.16 $207.31 $208.78 26468821
2019-07-29 $208.46 $210.64 $208.44 $209.68 21601670
2019-07-26 $207.48 $209.73 $207.14 $207.74 17319443
2019-07-25 $208.89 $209.24 $206.73 $207.02 13457424
2019-07-24 $207.67 $209.15 $207.17 $208.67 14742565
2019-07-23 $208.46 $208.91 $207.29 $208.84 17417382
2019-07-22 $203.65 $207.23 $203.61 $207.22 21835852
2019-07-19 $205.79 $206.50 $202.36 $202.59 19943767
2019-07-18 $204.00 $205.88 $203.70 $205.66 17328014
2019-07-17 $204.05 $205.09 $203.27 $203.35 14038442
2019-07-16 $204.59 $206.11 $203.50 $204.50 15714534
2019-07-15 $204.09 $205.87 $204.00 $205.21 16226214
2019-07-12 $202.45 $204.00 $202.20 $203.30 17586332
2019-07-11 $203.31 $204.39 $201.71 $201.75 18256592
2019-07-10 $201.85 $203.73 $201.56 $203.23 17733856
2019-07-09 $199.20 $201.51 $198.81 $201.24 19371514
2019-07-08 $200.81 $201.40 $198.41 $200.02 24414162
2019-07-05 $203.35 $205.08 $202.90 $204.23 17244939
2019-07-03 $203.28 $204.44 $202.69 $204.41 11356308
2019-07-02 $201.41 $203.13 $201.36 $202.73 16763484
2019-07-01 $203.17 $204.49 $200.65 $201.55 27236846
2019-06-28 $198.68 $199.49 $197.05 $197.92 31064381
2019-06-27 $200.45 $201.57 $199.57 $199.74 18799154
2019-06-26 $197.77 $200.99 $197.35 $199.80 25742068
2019-06-25 $198.43 $199.26 $195.29 $195.57 20581312
2019-06-24 $198.54 $200.16 $198.17 $198.58 17305788
2019-06-21 $198.80 $200.85 $198.15 $198.78 45175327
2019-06-20 $200.37 $200.61 $198.03 $199.46 20480412
2019-06-19 $199.68 $199.88 $197.31 $197.87 20459421
2019-06-18 $196.05 $200.29 $195.21 $198.45 25816095
2019-06-17 $192.90 $194.96 $192.17 $193.89 14143114
2019-06-14 $191.55 $193.59 $190.30 $192.74 18718041
2019-06-13 $194.70 $196.79 $193.60 $194.15 19912852

Will AAPL stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT