Home

Apple (AAPL)

232.14
-0.42 (-0.18%)
NASDAQ · Last Trade: Sep 2nd, 2:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apple (AAPL)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025232.51233.38231.37232.1439,418,741232.14
8/28/2025230.82233.41229.34232.5638,910,402232.56
8/27/2025228.61230.90228.26230.4931,230,893230.49
8/26/2025226.87229.49224.69229.3154,552,294229.31
8/25/2025226.48229.30226.23227.1630,974,491227.16
8/22/2025226.17229.09225.41227.7642,503,029227.76
8/21/2025226.27226.52223.78224.9030,607,490224.90
8/20/2025229.98230.47225.77226.0142,232,685226.01
8/19/2025231.27232.87229.35230.5639,870,514230.56
8/18/2025231.70233.12230.11230.8937,573,324230.89
8/15/2025234.00234.28229.34231.5956,038,714231.59
8/14/2025234.05235.12230.85232.7851,890,302232.78
8/13/2025231.07235.00230.43233.3369,856,612233.33
8/12/2025228.01230.80227.07229.6555,640,396229.65
8/11/2025227.92229.56224.76227.1362,271,921227.13
8/08/2025220.83231.00219.25229.35113,906,538229.09
8/07/2025218.88220.85216.58220.0390,177,374219.78
8/06/2025205.63215.38205.59213.25108,364,601213.01
8/05/2025203.40205.34202.16202.9244,133,727202.69
8/04/2025204.51207.88201.68203.3575,072,074203.12
8/01/2025210.87213.58201.50202.38104,435,009202.15
7/31/2025208.49209.84207.16207.5781,385,492207.34
7/30/2025211.90212.39207.72209.0545,385,614208.81
7/29/2025214.18214.81210.82211.2751,381,797211.03
7/28/2025214.03214.84213.06214.0537,836,281213.81
7/25/2025214.70215.24213.40213.8840,269,424213.64
7/24/2025213.90215.69213.53213.7646,010,932213.52
7/23/2025215.00215.15212.41214.1546,955,090213.91
7/22/2025213.14214.95212.23214.4046,350,464214.16
7/21/2025212.10215.78211.63212.4851,353,745212.24
7/18/2025210.87211.79209.70211.1848,975,138210.94
7/17/2025210.57211.80209.59210.0248,039,410209.78
7/16/2025210.29212.40208.64210.1647,464,192209.92
7/15/2025209.22211.89208.92209.1142,270,904208.87
7/14/2025209.93210.91207.54208.6238,795,320208.38
7/11/2025210.57212.13209.86211.1639,765,937210.92
7/10/2025210.51213.48210.03212.4144,424,210212.17
7/09/2025209.53211.33207.22211.1448,724,561210.90
7/08/2025210.10211.43208.45210.0142,821,104209.77
7/07/2025212.68216.23208.80209.9550,186,386209.71
7/03/2025212.15214.65211.81213.3334,956,011213.09
7/02/2025208.91213.34208.14212.4467,915,527212.20
7/01/2025206.66210.19206.14207.8278,729,736207.58
6/30/2025202.01207.39199.26205.1791,764,941204.94
6/27/2025201.89203.22200.00201.0873,188,846200.85
6/26/2025201.43202.64199.46201.0050,757,169200.77
6/25/2025201.45203.67200.62201.5639,483,461201.33
6/24/2025202.59203.44200.20200.3054,025,203200.07
6/23/2025201.63202.30198.96201.5056,236,812201.27
6/20/2025198.24201.70196.85201.0097,044,355200.77
6/18/2025195.94197.57195.07196.5845,395,808196.36
6/17/2025197.20198.39195.21195.6438,931,727195.42
6/16/2025197.30198.68196.56198.4242,950,488198.19
6/13/2025199.73200.37195.70196.4551,447,637196.23
6/12/2025199.08199.68197.36199.2044,183,545198.97
6/11/2025203.50204.50198.41198.7860,937,024198.56
6/10/2025200.60204.35200.57202.6754,608,713202.44
6/09/2025204.39206.00200.02201.4572,795,280201.22
6/06/2025203.00205.70202.05203.9246,607,707203.69
6/05/2025203.50204.75200.15200.6355,181,528200.40
6/04/2025202.91206.24202.10202.8243,569,040202.59
6/03/2025201.35203.77200.96203.2746,370,832203.04
6/02/2025200.28202.13200.12201.7035,382,548201.47