Quotes Apple Inc.

Stocks

AAPL

US0378331005

Phones & Handheld Devices

Market Closed - Nasdaq 04:00:00 22/08/2026 HKT			5-day change	1st Jan Change
309.35 ^USD	-0.63%		+1.12%	+13.79%

08-22	Apple Cuts 200 Jobs in Siri, Vision Pro Teams	MT
08-22	Dutch regulator fines Uber $966 million for automating driver suspensions	RE

Stock exchange

Nasdaq AAPL 309.35 $ -0.63% 14.5B $

Markets		Price	Change	Volumes
Nasdaq	AAPL	309.35USD	-0.63%	14.5B $
CBOE	AAPL	309.27USD	-0.66%	449M $
Tradegate	APC	264.95EUR	-0.60%	6.4M €
Boerse Muenchen	APC	265.15EUR	-0.75%	5.03M €
Xetra	APC	266.55EUR	-1.70%	4.55M €
Mexican S.E.	AAPL *	5,238.22MXN	-1.09%	41.29M $
CBOE		266.10EUR	-1.97%	1.85M €
London S.E.	0R2V	309.98USD	-2.43%	905K $
Deutsche Boerse AG	APC	264.10EUR	-1.40%	569K €
Borsa Italiana	1AAPL	263.90EUR	+0.19%	541K €
CBOE	0R2V	264.10EUR	-2.55%	420K €
Börse Stuttgart	APC	265.25EUR	-0.51%	202K €
Wiener Boerse	AAPL	266.15EUR	-1.93%	95.81K €
Swiss Exchange	AAPL	311.60USD	-1.59%	83.2K $
Bolsa De Valores De Colombia	AAPLCO	943,720.00COP	-3.70%	208M $
Kazakhstan S.E.	AAPL_KZ	305.42USD	+0.57%	35.73K $
Warsaw S.E.	AAPL	1,143.60PLN	-1.04%	26.3K zł
Lima	AAPLUS	316.00USD	0.00%	1.9K $
Bulgaria S.E.	APC	264.90EUR	+2.26%	794.7 €
Santiago S.E.	AAPL	305.59USD	0.00%	0 $
Swiss Exchange	AAPL	249.75CHF	-1.50%	0 CHF
Santiago S.E.	AAPLCL	279,370.00CLP	0.00%	0 $
Sao Paulo	AAPL34	79.68BRL	-0.93%	29.26M R$
Buenos Aires S.E.	AAPL	24,680.00ARS	0.00%	1.86B $
Buenos Aires S.E.	AAPLD	16.11USD	-0.80%	108K $
Toronto S.E.	AAPL	43.68CAD	-0.36%	4.41M $
Boerse Muenchen	APC8	27.40EUR	0.00%	794.6 €
Deutsche Boerse AG	APC8	26.80EUR	-0.74%	0 €
Thailand S.E.	AAPL80	10.20THB	-1.92%	37.36M ฿
Thailand S.E.	AAPL01	30.00THB	-1.64%	952K ฿
Thailand S.E.	AAPL03	3.420THB	-1.16%	474K ฿
NEO Exchange	ZAAP	11.55CAD	+5.10%	11.56K $
Deutsche Boerse AG	APC0	6.550EUR	-4.38%	72.05 €
Thailand S.E.	AAPL19	6.800THB	-2.16%	32.12K ฿

Quotes 5-day view: Apple Inc.

Delayed Quote Nasdaq

Apple Inc.(AAPL) : Historical Chart (5-day)

	17/08/2026	18/08/2026	19/08/2026	20/08/2026	21/08/2026
Last	US$305.59	US$310.03	US$316.83	US$311.30	US$309.35
Volume	38,169,263	53,424,535	50,505,646	40,959,184	46,876,815
Change	-0.11%	+1.45%	+2.19%	-1.75%	-0.63%
Opening	US$306.21	US$307.58	US$310.14	US$317.46	US$312.05
High	US$307.66	US$311.49	US$319.28	US$320.28	US$312.38
Low	US$302.94	US$305.74	US$309.60	US$310.65	US$307.01

Performance

1 day	-0.63%
1 week	+1.12%
Current month	+0.14%
1 month	-5.08%
3 months	+0.17%
6 months	+16.92%
Current year	+13.79%
1 year	+35.82%
3 years	+74.55%
5 years	+108.75%
10 years	+1,040.36%

Volumes

markets

Daily volume

46,876,815

Estimated daily volume

46,876,815

Avg. Volume 20 sessions

52,076,148

Daily volume ratio

0.9

Avg. Volume 20 sessions USD

16,109,756,383.8

Record volume 1

2,147,483,647

Record volume 2

2,147,483,647

Record volume 3

2,147,483,647

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

4,514,709,583,000

Net sales (USD)

416,161,000,000

Number of employees

166,000

Sales / Employee (USD)

2,506,994

Free-Float

98.34 %

Free-Float capitalization (USD)

4,439,929,708,988

Average Daily Capital Traded

0.36%

Indicators

Moving average 5 days

309.94

Moving average 20 days

315.52

Moving average 50 days

309.85

Moving average 100 days

296.45

Price spread / (MMA5)

+0.19%

Price spread / (MMA20)

+2.00%

Price spread / (MMA50)

+0.16%

Price spread / (MMA100)

-4.17%

RSI 9 days

49.03

RSI 14 days

48.93

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
APPLE INC.	-0.63%	+1.12%	+35.82%	+74.55%	4,515B
XIAOMI CORPORATION	+4.54%	+13.27%	-44.78%	+152.79%	95.26B
SHENZHEN TRANSSION HOLDINGS CO., LTD.	-1.83%	+5.07%	-31.05%	-37.87%	9.9B
WINGTECH TECHNOLOGY CO.,LTD	+0.91%	-4.52%	-58.91%	-61.46%	3.04B
SHANGHAI LONGCHEER TECHNOLOGY CO., LTD.	+1.89%	-6.31%	-17.97%	-	2.72B
FIH MOBILE LIMITED	+1.42%	-4.46%	+18.13%	+128.53%	1.71B
RTX A/S	+2.75%	+4.08%	+18.29%	-0.41%	119M
REEDER TEKNOLOJI SANAYI VE TICARET ANONIM SIRKETI	0.00%	-0.17%	-43.38%	-	118M
UTIME LIMITED	+1.41%	-3.31%	-99.77%	-100.00%	57.32M
Average	+1.16%	+0.33%	-24.85%	+22.31%	514.18B
Weighted average by Cap.	-0.52%	+2.20%	+33.92%	+75.84%

See all sector performances

Historical Quotes: Apple Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

a5840917dd6c7bd51c.MZ9LO5YzNS4VbZobGLgKi3qNPVi2AaSzxbiYSUW5aUY.SM8BTaV2A1t0WK95NdVYySvsbQ7Bd97B_e-ufXbvKiEI-ghRx1VUG0Eg7Q

Date	Price	Volume	Total
04:00:00	309.35	4,752,614	26,999,629
03:59:59	309.42	80	22,247,015
03:59:59	309.43	64	22,246,935
03:59:59	309.43	80	22,246,871
03:59:59	309.42	80	22,246,791
03:59:59	309.42	40	22,246,711
03:59:59	309.42	40	22,246,671
03:59:59	309.42	120	22,246,631
03:59:59	309.42	40	22,246,511
03:59:59	309.42	200	22,246,471

Chart

Duration

Period

More charts

Course Extremes

1 week	302.94	320.28
1 month	300	344.57
Current year	243.42	344.57
1 year	224.69	344.57
3 years	164.08	344.57
5 years	124.17	344.57
10 years	25.63	344.57

Monthly variations

Annual variations

2026	+13.79%
2025	+8.56%
2024	+30.07%
2023	+48.18%
2022	-26.83%
2021	+33.82%
2020	+80.75%
2019	+86.16%
2018	-6.79%
2017	+46.11%
2016	+10.03%
2015	-4.64%
2014	+37.72%
2013	+5.42%
2012	+31.40%
2011	+25.56%
2010	+53.07%
2009	+146.90%
2008	-56.91%
2007	+133.47%
2006	+18.01%
2005	+123.26%
2004	+201.36%
2003	+49.13%
2002	-34.57%
2001	+47.23%
2000	-71.06%
1999	+151.15%
1998	+211.91%
1997	-37.13%
1996	-34.51%
1995	-18.27%
1994	+33.33%
1993	-51.05%
1992	+5.99%
1991	+31.10%
1990	+21.99%
1989	-12.42%
1988	-4.17%
1987	+107.41%
1986	+84.09%
1985	-24.46%
1984	+19.49%
1983	-18.41%
1982	+59.33%