Home

Apple (AAPL)

202.40
-21.50 (-9.60%)
NASDAQ · Last Trade: Apr 3rd, 4:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apple (AAPL)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025221.32225.19221.02223.8935,614,442223.89
4/01/2025219.80223.68218.90223.1936,402,650223.19
3/31/2025217.01225.62216.23222.1365,294,532222.13
3/28/2025221.67223.81217.68217.9039,832,360217.90
3/27/2025221.39224.99220.56223.8537,082,939223.85
3/26/2025223.51225.02220.47221.5334,515,587221.53
3/25/2025220.77224.10220.08223.7534,483,447223.75
3/24/2025221.00221.48218.58220.7344,333,273220.73
3/21/2025211.56218.84211.28218.2794,681,500218.27
3/20/2025213.99217.49212.22214.1048,844,910214.10
3/19/2025214.22218.76213.75215.2454,360,637215.24
3/18/2025214.16215.15211.49212.6942,416,060212.69
3/17/2025213.31215.22209.97214.0048,061,843214.00
3/14/2025211.25213.95209.58213.4960,107,810213.49
3/13/2025215.95216.84208.42209.6861,532,250209.68
3/12/2025220.14221.75214.91216.9862,514,397216.98
3/11/2025223.80225.84217.45220.8476,115,629220.84
3/10/2025235.54236.16224.22227.4871,968,908227.48
3/07/2025235.10241.37234.76239.0746,273,587239.07
3/06/2025234.44237.86233.16235.3345,562,327235.33
3/05/2025235.42236.55229.23235.7447,202,122235.74
3/04/2025237.71240.07234.68235.9353,727,353235.93
3/03/2025241.79244.03236.11238.0347,099,870238.03
2/28/2025236.95242.09230.20241.8456,835,690241.84
2/27/2025239.41242.46237.06237.3041,079,583237.30
2/26/2025244.33244.98239.13240.3644,330,046240.36
2/25/2025248.00250.00244.91247.0447,958,412247.04
2/24/2025244.93248.86244.42247.1051,226,111247.10
2/21/2025245.95248.69245.22245.5553,197,897245.55
2/20/2025244.94246.78244.29245.8332,279,206245.83
2/19/2025244.66246.01243.16244.8732,184,751244.87
2/18/2025244.15245.18241.84244.4748,773,757244.47
2/14/2025241.25245.55240.99244.6040,899,110244.60
2/13/2025236.91242.34235.57241.5353,545,008241.53
2/12/2025231.20236.96230.68236.8745,203,360236.87
2/11/2025228.20235.23228.13232.6253,678,268232.62
2/10/2025229.57230.59227.20227.6533,038,457227.65
2/07/2025232.60234.00227.26227.6339,707,538227.38
2/06/2025231.28233.80230.43233.2229,837,543232.96
2/05/2025228.53232.67228.27232.4739,620,929232.22
2/04/2025227.25233.13226.65232.8045,459,352232.54
2/03/2025229.99231.83225.70228.0172,909,734227.76
1/31/2025247.19247.19233.44236.00101,676,641235.74
1/30/2025238.66240.79237.21237.5954,799,769237.33
1/29/2025234.12239.85234.01239.3645,906,457239.10
1/28/2025230.85240.19230.81238.2675,991,232238.00
1/27/2025224.02232.15223.98229.8694,967,934229.61
1/24/2025224.78225.63221.41222.7854,698,845222.53
1/23/2025224.74227.03222.30223.6660,534,600223.41
1/22/2025219.79224.12219.79223.8364,030,239223.58
1/21/2025224.00224.42219.38222.6497,844,101222.40
1/17/2025232.12232.29228.48229.9868,488,676229.73
1/16/2025237.35238.01228.03228.2671,607,902228.01
1/15/2025234.63238.96234.43237.8739,790,488237.61
1/14/2025234.75236.12232.47233.2839,393,763233.02
1/13/2025233.53234.67229.72234.4049,558,159234.14
1/10/2025240.01240.16233.00236.8561,786,754236.59
1/08/2025241.92243.71240.05242.7038,644,167242.43
1/07/2025242.98245.55241.35242.2140,799,044241.94
1/06/2025244.31247.33243.20245.0045,007,871244.73
1/03/2025243.36244.18241.89243.3640,244,542243.09