Home

Apple (AAPL)

201.70
+0.85 (0.42%)
NASDAQ · Last Trade: Jun 2nd, 6:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apple (AAPL)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025199.37201.96196.78200.8570,977,175200.85
5/29/2025203.57203.81198.51199.9551,434,793199.95
5/28/2025200.59202.73199.90200.4244,426,701200.42
5/27/2025198.30200.74197.43200.2156,284,484200.21
5/23/2025193.66197.70193.46195.2778,736,916195.27
5/22/2025200.71202.75199.70201.3646,715,768201.36
5/21/2025205.17207.04200.71202.0959,190,366202.09
5/20/2025207.67208.47205.03206.8642,479,441206.86
5/19/2025207.91209.48204.26208.7846,098,391208.78
5/16/2025212.36212.57209.77211.2654,739,509211.26
5/15/2025210.95212.96209.54211.4544,995,071211.45
5/14/2025212.43213.94210.58212.3349,289,493212.33
5/13/2025210.43213.40209.00212.9351,835,047212.93
5/12/2025210.97211.27206.75210.7963,786,139210.79
5/09/2025199.00200.54197.53198.5336,454,460198.27
5/08/2025197.72200.05194.68197.4950,447,149197.23
5/07/2025199.17199.44193.25196.2568,575,917195.99
5/06/2025198.21200.65197.02198.5151,168,365198.25
5/05/2025203.10204.10198.21198.8968,970,575198.63
5/02/2025206.09206.99202.16205.35101,410,629205.08
5/01/2025209.08214.56208.90213.3257,124,067213.04
4/30/2025209.30213.58206.67212.5052,755,699212.22
4/29/2025208.69212.24208.37211.2036,807,432210.92
4/28/2025210.00211.50207.46210.1438,722,425209.87
4/25/2025206.37209.75206.20209.2838,222,274209.01
4/24/2025204.89208.83202.94208.3747,262,546208.10
4/23/2025206.00208.00202.80204.6052,906,916204.33
4/22/2025196.12201.59195.97199.7452,896,573199.48
4/21/2025193.26193.80189.81193.1646,686,935192.91
4/17/2025197.20198.83194.42196.9852,164,824196.72
4/16/2025198.36200.70192.37194.2759,697,190194.02
4/15/2025201.85203.51199.80202.1451,243,442201.88
4/14/2025211.44212.94201.16202.52101,281,072202.25
4/11/2025186.10199.54186.06198.1587,435,926197.89
4/10/2025189.07194.78183.00190.42121,756,208190.17
4/09/2025171.95200.61171.89198.85184,260,470198.59
4/08/2025186.70190.34169.21172.42120,632,904172.19
4/07/2025177.20189.51174.62181.46160,362,080181.22
4/04/2025193.89199.88187.34189.12125,981,647188.87
4/03/2025205.54207.49201.25203.19103,611,796202.92
4/02/2025221.32225.19221.02223.8935,614,450223.60
4/01/2025219.80223.68218.90223.1936,402,650222.90
3/31/2025217.01225.62216.23222.1365,294,532221.84
3/28/2025221.67223.81217.68217.9039,832,360217.62
3/27/2025221.39224.99220.56223.8537,082,939223.56
3/26/2025223.51225.02220.47221.5334,495,718221.24
3/25/2025220.77224.10220.08223.7534,483,447223.46
3/24/2025221.00221.48218.58220.7344,333,173220.44
3/21/2025211.56218.84211.28218.2794,681,500217.98
3/20/2025213.99217.49212.22214.1048,844,910213.82
3/19/2025214.22218.76213.75215.2454,360,637214.96
3/18/2025214.16215.15211.49212.6942,416,060212.41
3/17/2025213.31215.22209.97214.0048,061,842213.72
3/14/2025211.25213.95209.58213.4960,107,810213.21
3/13/2025215.95216.84208.42209.6861,532,250209.41
3/12/2025220.14221.75214.91216.9862,514,397216.70
3/11/2025223.80225.84217.45220.8476,115,629220.55
3/10/2025235.54236.16224.22227.4871,968,921227.18
3/07/2025235.10241.37234.76239.0746,273,587238.76
3/06/2025234.44237.86233.16235.3345,562,327235.02
3/05/2025235.42236.55229.23235.7447,202,124235.43
3/04/2025237.71240.07234.68235.9353,727,353235.62
3/03/2025241.79244.03236.11238.0347,099,870237.72