Apple (AAPL)
237.59
-1.77 (-0.74%)
Apple is a leading technology company known for designing, manufacturing, and marketing a range of innovative consumer electronics, software, and services
Its flagship products include the iPhone, iPad, and Mac computers, which are widely recognized for their cutting-edge technology and user-friendly interfaces. In addition to hardware, Apple offers a suite of software applications, operating systems, and digital services such as the App Store, iCloud, and Apple Music. The company is also committed to sustainability and privacy, integrating these principles into its products and operations. With a focus on premium quality and seamless integration across its devices, Apple has established a loyal customer base worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 238.66 | 240.79 | 237.21 | 237.59 | 54,799,771 | 237.59 |
| 1/29/2025 | 234.12 | 239.85 | 234.01 | 239.36 | 45,906,457 | 239.36 |
| 1/28/2025 | 230.85 | 240.19 | 230.81 | 238.26 | 75,991,232 | 238.26 |
| 1/27/2025 | 224.02 | 232.15 | 223.98 | 229.86 | 94,967,955 | 229.86 |
| 1/24/2025 | 224.78 | 225.63 | 221.41 | 222.78 | 54,698,845 | 222.78 |
| 1/23/2025 | 224.74 | 227.03 | 222.30 | 223.66 | 60,534,602 | 223.66 |
| 1/22/2025 | 219.79 | 224.12 | 219.79 | 223.83 | 64,030,239 | 223.83 |
| 1/21/2025 | 224.00 | 224.42 | 219.38 | 222.64 | 97,844,101 | 222.64 |
| 1/17/2025 | 232.12 | 232.29 | 228.48 | 229.98 | 68,488,676 | 229.98 |
| 1/16/2025 | 237.35 | 238.01 | 228.03 | 228.26 | 71,607,902 | 228.26 |
| 1/15/2025 | 234.63 | 238.96 | 234.43 | 237.87 | 39,790,488 | 237.87 |
| 1/14/2025 | 234.75 | 236.12 | 232.47 | 233.28 | 39,393,763 | 233.28 |
| 1/13/2025 | 233.53 | 234.67 | 229.72 | 234.40 | 49,558,160 | 234.40 |
| 1/10/2025 | 240.01 | 240.16 | 233.00 | 236.85 | 61,786,754 | 236.85 |
| 1/08/2025 | 241.92 | 243.71 | 240.05 | 242.70 | 38,644,167 | 242.70 |
| 1/07/2025 | 242.98 | 245.55 | 241.35 | 242.21 | 40,799,044 | 242.21 |
| 1/06/2025 | 244.31 | 247.33 | 243.20 | 245.00 | 45,007,866 | 245.00 |
| 1/03/2025 | 243.36 | 244.18 | 241.89 | 243.36 | 40,244,542 | 243.36 |
| 1/02/2025 | 248.93 | 249.10 | 241.82 | 243.85 | 56,928,904 | 243.85 |
| 12/31/2024 | 252.20 | 0.00 | 252.20 | 250.42 | 0 | 250.42 |
| 12/30/2024 | 252.23 | 253.50 | 250.75 | 252.20 | 35,500,651 | 252.20 |
| 12/27/2024 | 257.83 | 258.70 | 253.06 | 255.59 | 42,355,912 | 255.59 |
| 12/26/2024 | 258.19 | 260.10 | 257.63 | 259.02 | 27,237,533 | 259.02 |
| 12/24/2024 | 255.49 | 258.21 | 255.29 | 258.20 | 23,245,164 | 258.20 |
| 12/23/2024 | 254.77 | 255.65 | 253.45 | 255.27 | 40,830,056 | 255.27 |
| 12/20/2024 | 248.04 | 255.00 | 245.69 | 254.49 | 167,171,450 | 254.49 |
| 12/19/2024 | 247.50 | 252.00 | 247.09 | 250.06 | 34,961,653 | 250.06 |
| 12/18/2024 | 252.16 | 254.28 | 247.74 | 248.05 | 56,638,497 | 248.05 |
| 12/17/2024 | 250.08 | 253.83 | 249.78 | 253.48 | 51,322,520 | 253.48 |
| 12/16/2024 | 247.99 | 251.38 | 247.65 | 251.04 | 52,194,088 | 251.04 |
| 12/13/2024 | 247.81 | 249.29 | 246.24 | 248.13 | 33,234,180 | 248.13 |
| 12/12/2024 | 246.89 | 248.74 | 245.68 | 247.96 | 32,723,486 | 247.96 |
| 12/11/2024 | 247.96 | 250.80 | 246.26 | 246.49 | 45,148,735 | 246.49 |
| 12/10/2024 | 246.89 | 248.21 | 245.34 | 247.77 | 36,904,941 | 247.77 |
| 12/09/2024 | 241.83 | 247.24 | 241.75 | 246.75 | 44,602,638 | 246.75 |
| 12/06/2024 | 242.90 | 244.63 | 242.08 | 242.84 | 36,870,871 | 242.84 |
| 12/05/2024 | 243.99 | 244.54 | 242.13 | 243.04 | 40,403,293 | 243.04 |
| 12/04/2024 | 242.87 | 244.11 | 241.25 | 243.01 | 44,353,978 | 243.01 |
| 12/03/2024 | 239.81 | 242.76 | 238.90 | 242.65 | 38,808,866 | 242.65 |
| 12/02/2024 | 237.27 | 240.79 | 237.16 | 239.59 | 42,440,709 | 239.59 |
| 11/29/2024 | 234.80 | 237.81 | 233.97 | 237.33 | 28,481,751 | 237.33 |
| 11/27/2024 | 234.47 | 235.69 | 233.81 | 234.93 | 33,498,619 | 234.93 |
| 11/26/2024 | 233.33 | 235.57 | 233.33 | 235.06 | 45,922,379 | 235.06 |
| 11/25/2024 | 231.46 | 233.25 | 229.74 | 232.87 | 89,984,783 | 232.87 |
| 11/22/2024 | 228.06 | 230.72 | 228.06 | 229.87 | 38,219,601 | 229.87 |
| 11/21/2024 | 228.88 | 230.16 | 225.71 | 228.52 | 42,075,094 | 228.52 |
| 11/20/2024 | 228.06 | 229.93 | 225.89 | 229.00 | 35,113,051 | 229.00 |
| 11/19/2024 | 226.98 | 230.16 | 226.66 | 228.28 | 36,079,417 | 228.28 |
| 11/18/2024 | 225.25 | 229.74 | 225.17 | 228.02 | 44,635,297 | 228.02 |
| 11/15/2024 | 226.40 | 226.92 | 224.27 | 225.00 | 48,603,113 | 225.00 |
| 11/14/2024 | 225.02 | 228.87 | 225.00 | 228.22 | 44,881,383 | 228.22 |
| 11/13/2024 | 224.01 | 226.65 | 222.76 | 225.12 | 48,533,437 | 225.12 |
| 11/12/2024 | 224.55 | 225.59 | 223.35 | 224.23 | 40,376,781 | 224.23 |
| 11/11/2024 | 225.00 | 225.70 | 221.50 | 224.23 | 41,950,848 | 224.23 |
| 11/08/2024 | 227.17 | 228.66 | 226.41 | 226.96 | 39,231,268 | 226.96 |
| 11/07/2024 | 224.63 | 227.88 | 224.57 | 227.48 | 42,528,552 | 227.23 |
| 11/06/2024 | 222.61 | 226.06 | 221.19 | 222.72 | 54,499,651 | 222.47 |
| 11/05/2024 | 221.79 | 223.95 | 221.14 | 223.45 | 28,045,024 | 223.20 |
| 11/04/2024 | 220.99 | 222.79 | 219.71 | 222.01 | 44,904,416 | 221.77 |
| 11/01/2024 | 220.96 | 225.35 | 220.27 | 222.91 | 65,355,178 | 222.66 |
| 10/31/2024 | 229.34 | 229.83 | 225.37 | 225.91 | 64,449,593 | 225.66 |