Breaking News

LAST CHANCE for Cyber Monday SALE: Up to 54% off InvestingPro! Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Apple Inc (AAPL)

Symbol	Exchange	Currency
AAPL	NASDAQ	USD	Real-time
AAPL	Mexico	MXN	Delayed
AAPLE	Milan	EUR	Real-time
AAPL	TradeGate	EUR	Delayed
AAPL	Xetra	EUR	Delayed
AAPL	Frankfurt	EUR	Delayed
AAPL	Santiago	USD	Delayed
AAPL	Buenos Aires	ARS	Delayed
AAPL34	BM&FBovespa	BRL	Delayed
AAPL	Vienna	EUR	Delayed
AAPL-RM	Moscow	RUB	Real-time
AAPL_KZ	KASE	USD	Delayed
AAPL	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

158.26 -2.58 -1.60%

26/11 - Closed. Currency in USD ( Disclaimer )

Type: Equity

Market: Chile

ISIN: US0378331005

Volume: 103
Bid/Ask: 0.00 / 0.00
Day's Range: 157.90 - 158.26

Overview
Profile
Historical Data

AAPL Historical Data

Get free historical data for AAPL. You'll find the closing price, open, high, low, change and %change of the Apple Inc Stock 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:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Nov 26, 2021	158.26	157.90	158.26	157.90	0.10K	-1.60%
Nov 24, 2021	160.84	160.46	161.49	160.46	0.43K	0.51%
Nov 23, 2021	160.03	160.05	160.05	160.00	0.35K	0.79%
Nov 19, 2021	158.78	157.80	158.78	157.80	0.10K	2.72%
Nov 18, 2021	154.58	154.58	154.58	154.58	0.34K	0.97%
Nov 17, 2021	153.10	152.40	153.12	152.40	0.24K	1.59%
Nov 15, 2021	150.70	150.70	150.70	150.70	0.15K	0.80%
Nov 12, 2021	149.50	149.19	149.50	149.19	0.38K	-1.20%
Nov 10, 2021	151.31	150.20	150.20	150.20	0.01K	0.00%
Nov 03, 2021	151.31	151.31	151.31	151.31	0.08K	1.90%
Nov 02, 2021	148.49	147.82	150.20	147.82	0.12K	-2.95%
Oct 29, 2021	153.00	165.32	165.32	165.32	0.01K	0.00%
Oct 28, 2021	153.00	152.90	153.00	152.90	0.81K	2.00%
Oct 27, 2021	150.00	149.40	149.40	149.40	0.00K	0.00%
Oct 22, 2021	150.00	150.00	150.00	150.00	0.35K	2.54%
Oct 21, 2021	146.29	148.79	148.79	148.79	0.04K	0.00%
Oct 19, 2021	146.29	145.11	147.70	145.11	0.30K	1.44%
Oct 18, 2021	144.22	144.04	145.02	144.04	0.21K	-8.87%
Nov 26, 2021	158.26	157.90	158.26	157.90	0.10K	-1.60%
Nov 24, 2021	160.84	160.46	161.49	160.46	0.43K	0.51%
Nov 23, 2021	160.03	160.05	160.05	160.00	0.35K	0.79%
Nov 19, 2021	158.78	157.80	158.78	157.80	0.10K	2.72%
Nov 18, 2021	154.58	154.58	154.58	154.58	0.34K	0.97%
Nov 17, 2021	153.10	152.40	153.12	152.40	0.24K	1.59%
Nov 15, 2021	150.70	150.70	150.70	150.70	0.15K	0.80%
Nov 12, 2021	149.50	149.19	149.50	149.19	0.38K	-1.20%
Nov 10, 2021	151.31	150.20	150.20	150.20	0.01K	0.00%
Nov 03, 2021	151.31	151.31	151.31	151.31	0.08K	1.90%
Nov 02, 2021	148.49	147.82	150.20	147.82	0.12K	-2.95%
Oct 29, 2021	153.00	165.32	165.32	165.32	0.01K	0.00%

Highest: 165.32

Lowest: 144.04

Difference: 21.28

Average: 152.99

Change %: 3.44

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 have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
						<a href="javascript:void(0);" id="commentFlag_{commentID}">
							<span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
						</a>
					</div>
				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

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.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	7,000.00	-278.44	-3.83%
Nikkei 225	28,712.50	-39.12	-0.14%
Shanghai	3,550.59	-13.50	-0.38%
US 500	4,640.0	+45.4	+0.99%
US Tech 100	16,233.4	+207.8	+1.30%
DAX	15,257.04	-660.94	-4.15%
Dollar Index	96.233	+0.155	+0.16%

Crude Oil WTI	71.48	+3.33	+4.89%
Brent Oil	74.67	+3.08	+4.30%
Natural Gas	5.087	-0.411	-7.48%
Gold	1,795.90	+7.80	+0.44%
Silver	23.655	+0.520	+2.25%
US Soybeans	1,262.62	+10.62	+0.85%
Copper	4.3485	+0.0272	+0.63%

USD/PHP	50.365	-0.105	-0.21%
EUR/USD	1.1285	-0.0032	-0.28%
USD/JPY	113.58	+0.28	+0.24%
GBP/USD	1.3338	-0.0003	-0.02%
EUR/PHP	56.837	-0.280	-0.49%
USD/TRY	12.3926	-0.0303	-0.24%
AUD/USD	0.7142	+0.0019	+0.26%

Alphabet C	2,856.1	-78.2	-2.67%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	58.25	-0.45	-0.77%
Booking	2,155.6	-167.6	-7.21%
Apple	156.81	-5.13	-3.17%
Alibaba ADR	133.35	-3.17	-2.32%
Twitter Inc	47.07	-0.45	-0.95%

More Categories

Timeframe

Apple

156.81

-5.13 -3.17%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 0

Sell 8

USD/PHP

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

GBP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

AUD/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/CAD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/CHF

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Gold

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Silver

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Copper

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Crude Oil WTI

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Brent Oil

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Natural Gas

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US Coffee C

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

PSEi Composite

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Dow Jones

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nasdaq 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

DAX

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

FTSE 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

CAC 40

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nikkei 225

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ETH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BCH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/CAD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

LTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

IOTA/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

XRP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

LTC/ETH

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple

156.81

-5.13 -3.17%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 0

Sell 8

Alphabet A

2,843.7

-78.7 -2.69%

Summary

Strong Sell

Moving Averages:

Buy 1

Sell 11

Indicators:

Buy 1

Sell 6

Bank of America

45.76

-1.87 -3.93%

Summary

Neutral

Moving Averages:

Buy 5

Sell 7

Indicators:

Buy 11

Sell 0

JPMorgan

161.93

-5.03 -3.01%

Summary

Buy

Moving Averages:

Buy 6

Sell 6

Indicators:

Buy 11

Sell 0

Exxon Mobil

61.25

-2.23 -3.51%

Summary

Strong Buy

Moving Averages:

Buy 8

Sell 4

Indicators:

Buy 10

Sell 0

317.65

-27.10 -7.86%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 0

Sell 8

Deutsche Bank AG

10.740

-0.770 -6.69%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 0

Sell 9

U.S. 2Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 5Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 10Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 30Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Euro Bund

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US 10Y T-Note

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Japan Govt. Bond

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

UK Gilt

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR DJIA

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 1000 Growth

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 2000

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Invesco QQQ Trust

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort S&P500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort QQQ

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple	156.81	Strong Sell
Alphabet A	2,843.7	Strong Sell
Bank of America	45.76	Neutral
JPMorgan	161.93	Buy
Exxon Mobil	61.25	Strong Buy
BP	317.65	Strong Sell
Deutsche Bank AG	10.740	Strong Sell

		PSEi Composite
		Dow Jones
		Nasdaq 100
		S&P 500
		DAX
		FTSE 100
		CAC 40
		Nikkei 225

		Gold
		Silver
		Copper
		Crude Oil WTI
		Brent Oil
		Natural Gas
		US Coffee C

		USD/PHP
		EUR/USD
		GBP/USD
		USD/JPY
		AUD/USD
		USD/CAD
		EUR/JPY
		EUR/CHF

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAPL	158.26	-2.58	-1.60%

Market Movers

Name	Last	Chg. %	Vol.
AllDay Marts	0.69	-5.48%	44.93M
Ayala Land	36.200	-2.43%	14.95M
Suntrust Home	1.340	-2.19%	6.47M
DDMP REIT	1.80	-1.10%	1.34M
iPeople	6.950	-7.21%	11.00K
Benguet A	5.050	+0.60%	8.00K
Centro Escolar	6.510	+0.31%	1.90K

Name	Last	Chg. %	Vol.
Pacificonline Systems	2.090	+3.98%	7.00K
Solid Group	1.190	+3.48%	132.00K
Top Frontier Inv	124.80	-0.16%	311.13K
DFNN	2.830	-0.35%	102.00K
Jollibee Foods	243.80	-0.65%	357.87K
Philodrill	0.0091	-1.09%	13.00M
Abra Mining	0.0046	-14.81%	215.45B

Name	Last	Chg. %	Vol.
Abra Mining	0.0046	-14.81%	215.45B
AllDay Marts	0.69	-5.48%	44.93M
Monde Nissin	16.96	-3.64%	7.50M
DDMP REIT	1.80	-1.10%	1.34M
Philodrill	0.0091	-1.09%	13.00M
Jollibee Foods	243.80	-0.65%	357.87K
DFNN	2.830	-0.35%	102.00K