Log in
Log in
E-mail
Password

Show password
Remember
Forgot password ?
Become a member for free
Sign up
Become a member for free
Sign up
New member
Sign up for FREE
New customer
Discover our services
  1. Homepage
  2. Equities
  3. United States
  4. Nasdaq
  5. Apple Inc.
  6. Quotes
  7. 5 day view
    AAPL   US0378331005

APPLE INC.

(AAPL)
  Report
Delayed Nasdaq  -  04:00 2022-07-06 pm EDT
142.92 USD   +0.96%
07/06Chips drive highest Samsung Q2 profit since 2018, but demand cooling
RE
07/06Apple Plans Smartwatch Geared Towards Extreme Sports Athletes, Bloomberg Reports
DJ
07/06Meme stock GameStop jumps on share split bandwagon
RE
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 06/07 16:00:00
06/29/2022 06/30/2022 07/01/2022 07/05/2022 07/06/2022 Date
139.23(c) 136.72(c) 138.93(c) 141.56(c) 142.92(c) Last
+1.30% -1.80% +1.62% +1.89% +0.96% Change
66 242 411 98 964 467 71 051 552 73 429 641 74 064 254 Volume
137.46 137.25 136.04 137.77 141.355 Open
140.67 138.37 139.04 141.61 144.12 High
136.67 133.7737 135.66 136.93 141.08 Low
Performance
1 day 0.96%
5 days 3.00%
1 week 2.65%
Current month 4.53%
1 month -2.20%
3 months -16.82%
6 months -16.91%
Current year -19.51%
1 year 0.63%
3 years 179.9%
5 years 300.5%
10 years 560.5%
Volumes Nasdaq
Daily volume 74 064 254
Estimated daily volume 74 064 254
Avg. Volume 20 sessions 83 052 002
Daily volume ratio 0.89
Avg. Volume 20 sessions USD 11 869 792 175.86
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 2 147 483 647
Record volume 2 2 147 483 647
Record volume 3 2 147 483 647
Basic data
Number of securities 16 185 200 000
Capitalization USD 2 291 176 912 000
Free-Float 99.9%
Free-Float capitalization USD 2 311 500 447 173
Highs and lowsPrice 
1 week 135.66
144.12
1 month 129.04
149.87
Current year 129.04
182.94
1 year 129.04
182.94
3 years 48.15
182.94
5 years 35.50
182.94
10 years 13.75
182.94
Indicators
Moving average 5 days (MMA5) 138.78
Moving average 20 days (MMA20) 138.55
Moving average 50 days (MMA50) 145.85
Moving average 100 days (MMA100) 156.56
Price spread / (MMA5) -2.90%
Price spread / (MMA20) -3.06%
Price spread / (MMA50) 2.05%
Price spread / (MMA100) 9.54%
RSI 9 days 55.46
RSI 14 days 50.83
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
APPLE INC.0.96%3.00%-19.51%0.63%179.92%2 313 186
XIAOMI CORPORATION0.91%-6.05%-29.63%-48.25%38.40%41 722
WINGTECH TECHNOLOGY CO.,LTD-0.97%-8.95%-40.07%-22.04%119.64%14 398
SHENZHEN TRANSSION HOLDINGS CO., LTD.-1.71%-4.59%-45.74%-56.06%--.--%10 174
ITI LIMITED0.05%-2.78%-16.83%-23.94%4.82%1 166
FIH MOBILE LIMITED-2.78%-3.57%-22.79%-16.67%20.69%1 095
DZS INC.-5.66%-8.20%-7.52%-26.11%16.55%414
FINETECHNIX. CO.,LTD.-3.17%-2.73%-21.61%22.43%542.64%369
OPTIEMUS INFRACOM LIMITED-2.17%-4.63%-14.37%47.63%324.28%294
COOLPAD GROUP LIMITED-11.09%0.00%-61.09%-54.34%62.73%245
RTX A/S1.29%-3.34%-28.67%-17.66%-10.66%158
SPROCOMM INTELLIGENCE LIMITED0.00%-5.43%20.83%14.47%--.--%111
SIM TECHNOLOGY GROUP LIMITED0.00%-7.94%-35.56%-33.33%-4.92%83
CAMEO COMMUNICATIONS, INC.-5.84%-8.25%-30.70%-30.70%-13.50%75
HAESUNG OPTICS CO., LTD.-1.93%-5.69%-30.60%-19.20%-70.26%73
IWATSU ELECTRIC CO., LTD.-0.62%0.63%-3.04%-15.29%-0.62%59
 Average-2.25%-4.77%-24.49%-18.60%79.21%
 Weighted average by Cap.-0.05%-6.30%-33.55%-41.99%60.89%
Historical data 
DateOpenHighLowEnd-of-dayVolume
07-06-2022141.36144.12141.08142.9274 064 250
07-05-2022137.77141.61136.93141.5673 429 640
07-01-2022136.04139.04135.66138.9371 051 550
06-30-2022137.25138.37133.77136.7298 964 470
06-29-2022137.46140.67136.67139.2366 242 410
06-28-2022142.13143.42137.33137.4467 315 330
06-27-2022142.70143.49140.97141.6670 207 910
Analysis
Apple to release new 'Lockdown Mode' as it battles spyware firms
Daily chart APPLE INC.
Duration : Period :
Apple Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -19.51%
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 146.9%
2008 -56.91%
2007 133.5%
2006 18.01%
2005 123.3%
2004 201.4%
2003 49.13%
2002 -34.57%
2001 47.23%
2000 -71.06%
1999 151.2%
1998 211.9%
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 107.4%
1986 84.09%
1985 -24.46%
1984 19.49%
1983 -18.41%
1982 59.33%