CC, AAPLX-USD End of Day and Historical Stock Data [Apple tokenized stock (xStock)]

17 Nov 2025

LAST: 272.6	CHANGE: 2.72	OPEN: 273.9	HIGH: 274.0	ASK: 0.0	VOLUME: 4.96M
LAST: 272.6	CHG(%): 1.00	PREV: 272.6	LOW: 271.3	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
17 Nov 25	273.9	274.0	271.3	272.6	4.96M
14 Nov 25	273.4	273.7	273.1	273.4	9.49M
13 Nov 25	272.9	272.9	272.9	272.9	6.09M
12 Nov 25	275.3	275.3	275.3	275.3	6.71M
11 Nov 25	269.5	269.5	269.5	269.5	7.65M
10 Nov 25	274.5	275.0	269.6	269.8	6.88M
07 Nov 25	270.5	270.5	270.5	270.5	8.93M
06 Nov 25	270.5	270.5	270.5	270.5	9.99M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

MA5:

272.93

0.1%

272.6