Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Apple Inc (AAPL)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
711,180.00 +1180.00    +0.17%
05/08 - Closed. Currency in COP ( Disclaimer )
  • Volume: 36
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 711,180.00 - 711,180.00
Type:  Equity
Market:  Colombia
ISIN:  US0378331005 
Apple 711,180.00 +1180.00 +0.17%

AAPL Historical Data

 
Assess AAPL share price history. View the open price, closing price, historical highs, lows, changes and % change of the Apple stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
07/07/2022 - 07/08/2022
 
Download Data
Date Price Open High Low Vol. Change %
Aug 05, 2022 711,180.00 711,180.00 711,180.00 711,180.00 0.04K 0.17%
Aug 04, 2022 710,000.00 710,000.00 710,000.00 710,000.00 0.07K -0.14%
Aug 03, 2022 711,000.00 709,500.00 711,000.00 709,500.00 0.11K 1.86%
Aug 02, 2022 698,000.00 698,000.00 698,000.00 698,000.00 0.06K 0.43%
Jul 29, 2022 695,000.00 701,000.00 701,000.00 630,000.00 0.31K 2.06%
Jul 28, 2022 681,000.00 680,340.00 681,000.00 680,340.00 0.04K 0.10%
Jul 27, 2022 680,340.00 681,670.00 681,670.00 680,340.00 0.06K -0.68%
Jul 22, 2022 685,000.00 685,000.00 685,000.00 685,000.00 0.08K -0.89%
Jul 21, 2022 691,140.00 675,350.00 691,140.00 670,420.00 0.38K 3.56%
Jul 13, 2022 667,390.00 664,120.00 667,390.00 662,040.00 0.37K -2.39%
Jul 12, 2022 683,700.00 682,120.00 689,150.00 681,000.00 0.35K 2.39%
Jul 11, 2022 667,740.00 701,000.00 701,000.00 657,050.00 0.14K 3.12%
Jul 08, 2022 647,530.00 639,650.00 647,530.00 639,650.00 0.24K 1.18%
Jul 07, 2022 640,000.00 630,000.00 640,000.00 629,850.00 0.19K 2.81%
Jul 06, 2022 622,510.00 617,320.00 622,760.00 617,320.00 0.44K 5.66%
Jul 05, 2022 589,190.00 586,070.00 589,190.00 586,070.00 0.18K -17.15%
Aug 05, 2022 711,180.00 711,180.00 711,180.00 711,180.00 0.04K 0.17%
Aug 04, 2022 710,000.00 710,000.00 710,000.00 710,000.00 0.07K -0.14%
Aug 03, 2022 711,000.00 709,500.00 711,000.00 709,500.00 0.11K 1.86%
Aug 02, 2022 698,000.00 698,000.00 698,000.00 698,000.00 0.06K 0.43%
Jul 29, 2022 695,000.00 701,000.00 701,000.00 630,000.00 0.31K 2.06%
Jul 28, 2022 681,000.00 680,340.00 681,000.00 680,340.00 0.04K 0.10%
Jul 27, 2022 680,340.00 681,670.00 681,670.00 680,340.00 0.06K -0.68%
Jul 22, 2022 685,000.00 685,000.00 685,000.00 685,000.00 0.08K -0.89%
Jul 21, 2022 691,140.00 675,350.00 691,140.00 670,420.00 0.38K 3.56%
Jul 13, 2022 667,390.00 664,120.00 667,390.00 662,040.00 0.37K -2.39%
Jul 12, 2022 683,700.00 682,120.00 689,150.00 681,000.00 0.35K 2.39%
Jul 11, 2022 667,740.00 701,000.00 701,000.00 657,050.00 0.14K 3.12%
Jul 08, 2022 647,530.00 639,650.00 647,530.00 639,650.00 0.24K 1.18%
Jul 07, 2022 640,000.00 630,000.00 640,000.00 629,850.00 0.19K 2.81%
Highest: 711,180.00 Lowest: 586,070.00 Difference: 125,110.00 Average: 678,324.67 Change %: 14.24
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

AAPL Comments

Write your thoughts about Apple Inc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Masimk Mori
Masimk Mori 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What a happy payment day. I received my payout today and I'm so happy to be a member of your company. I invested $500 and I earn a profit of $5500. I recommend you all to 👉Guinevere Van on Face'book
Reply
1 0
Report
David Batman
David Batman 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
With the current state of things, you never can tell when Bitcoin and other crypto currencies will surprise us. I suggest you invest now and live with no regrets, from my $20,700 I've been making over $83,475 weekly. I trade with Mrs Ryan, she's the best and has never failed me...on what's✉️app +44 (774) 881-6874 for Stock, Forex and Crypto-related issues.
Reply
1 0
Report
Moray Turk
Moray Turk 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I am super excited right now, I can now pay my bills and take good care of my family. Thank you for bringing happiness to my home, with just $1,000 I got $12,800 in 3 days with the help of Jason_Connoŕ_crpyto_trader on Instagŕam trading chart
Reply
1 0
Report
israr khan
israr khan Jul 29, 2022 16:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
gd buyabove __162.51foos sell below __162.29
Reply
0 0
Report
A M
A M Jul 27, 2022 20:23
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
common apple 🍎 strongly move upper ward with no fear 189.60 go it
Reply
1 0
Report
A M
A M Jul 27, 2022 16:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
strongly move goes higher level is 189.30 then short. before buying and buying only.
Reply
1 1
Report
A M
A M Jul 27, 2022 16:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
from deep analysis today apple stock can break 189.30 level at upper ward so strongly buy from downtrend.
Reply
1 1
Report
Rahul Thakkar
Rahul Thakkar Jul 20, 2022 18:26
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
profit booking level no bying at this level my dear friends
Reply
3 2
Report
Rahul Thakkar
Rahul Thakkar Jul 20, 2022 18:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it will close 150 level
Reply
0 2
Report
Sanny Gill
Sanny Gill Jul 19, 2022 17:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hello am new mambir
Reply
1 2
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email