Apple Stock Data & Analysis

Latest Close Price

$237.30

Market Cap

3.56T

Volume (Avg)

41M

Date Open High Low Close Adj Close Volume
Feb 27, 2025 239.41 242.46 237.06 237.30 237.30 41,078,200
Feb 26, 2025 244.33 244.98 239.13 240.36 240.36 44,433,600
Feb 25, 2025 248.00 250.00 244.91 247.04 247.04 48,013,300
Feb 24, 2025 244.93 248.86 244.42 247.10 247.10 51,326,400
Feb 21, 2025 245.95 248.69 245.22 245.55 245.55 53,197,400
Feb 20, 2025 244.94 246.78 244.29 245.83 245.83 32,316,900
Feb 19, 2025 244.66 246.01 243.16 244.87 244.87 32,204,200
Feb 18, 2025 244.15 245.18 241.84 244.47 244.47 48,822,500
Feb 14, 2025 241.25 245.55 240.99 244.60 244.60 40,896,200
Feb 13, 2025 236.91 242.34 235.57 241.53 241.53 53,614,100
Feb 12, 2025 231.20 236.96 230.68 236.87 236.87 45,243,300
Feb 11, 2025 228.20 235.23 228.13 232.62 232.62 53,718,400
Feb 10, 2025 229.57 230.59 227.20 227.65 227.65 33,115,600
Feb 7, 2025 232.60 234.00 227.26 227.63 227.38 39,707,200
Feb 6, 2025 231.29 233.80 230.43 233.22 232.96 29,925,300
Feb 5, 2025 228.53 232.67 228.27 232.47 232.21 39,620,300
Feb 4, 2025 227.25 233.13 226.65 232.80 232.54 45,067,300
Feb 3, 2025 229.99 231.83 225.70 228.01 227.76 73,063,300
Jan 31, 2025 247.19 247.19 233.44 236.00 235.74 101,075,100
Jan 30, 2025 238.67 240.79 237.21 237.59 237.33 55,658,300
Jan 29, 2025 234.12 239.86 234.01 239.36 239.10 45,486,100
Jan 28, 2025 230.85 240.19 229.47 238.72 238.46 47,469,700
Jan 27, 2025 232.89 238.60 231.47 237.40 237.14 47,201,800
Jan 24, 2025 235.34 238.55 232.25 233.74 233.48 51,013,100
Jan 23, 2025 238.75 240.30 237.55 238.11 237.85 46,870,600
Jan 22, 2025 235.95 239.89 234.12 237.45 237.19 52,309,100
Jan 21, 2025 234.78 237.14 233.55 235.62 235.36 50,439,400
Jan 17, 2025 233.12 237.40 231.13 232.90 232.64 49,897,300
Jan 16, 2025 236.03 239.20 234.21 236.50 236.24 54,516,200
Jan 15, 2025 237.20 241.09 235.48 238.92 238.66 56,308,900
Jan 14, 2025 238.91 242.12 237.35 241.01 240.75 50,992,800
Jan 13, 2025 240.01 243.34 238.62 241.55 241.29 53,231,200
Jan 10, 2025 241.22 244.11 239.56 240.43 240.17 55,890,100
Jan 9, 2025 242.01 245.01 240.43 241.82 241.56 52,726,300
Jan 8, 2025 241.89 244.00 240.04 241.15 240.89 56,012,100
Jan 7, 2025 243.29 245.45 241.23 242.61 242.35 59,013,100
Jan 6, 2025 244.78 247.01 243.07 245.85 245.59 61,905,400
Jan 3, 2025 246.11 249.03 244.71 247.52 247.26 64,910,500
Dec 31, 2024 248.14 250.12 246.32 248.85 248.59 66,004,400
Dec 30, 2024 245.43 249.55 244.12 246.80 246.54 70,611,100
Dec 27, 2024 242.71 246.18 241.57 243.95 243.69 71,923,800
Dec 26, 2024 241.09 244.81 240.01 243.49 243.23 72,538,900
Dec 25, 2024 241.21 244.75 240.65 242.98 242.72 72,650,300
Dec 24, 2024 239.94 242.35 238.21 241.21 240.95 73,344,800
Dec 23, 2024 238.67 240.15 237.09 239.79 239.53 74,809,700
Dec 20, 2024 237.57 239.51 235.45 238.67 238.41 75,634,400
Dec 19, 2024 236.99 239.07 235.47 238.30 238.04 74,736,200
Dec 18, 2024 235.85 238.12 234.31 237.57 237.31 73,112,300
Dec 17, 2024 234.72 237.03 233.20 235.97 235.71 72,965,100
Dec 16, 2024 233.85 236.21 232.31 234.48 234.22 71,562,300
Dec 13, 2024 232.64 234.98 231.04 233.47 233.21 70,410,100
Dec 12, 2024 231.98 234.35 230.47 232.99 232.73 69,368,700
Dec 11, 2024 230.75 233.31 229.20 231.28 231.02 68,506,800
Dec 10, 2024 229.55 232.21 228.15 229.98 229.72 67,604,400
Dec 9, 2024 228.41 230.78 227.11 229.17 228.91 66,812,600
Dec 6, 2024 227.31 229.05 226.12 227.69 227.43 65,915,100
Dec 5, 2024 226.11 228.21 224.98 225.92 225.66 65,184,200
Dec 4, 2024 224.57 226.42 223.12 225.33 225.07 64,524,500
Dec 3, 2024 223.32 225.20 221.81 223.29 223.03 63,819,200
Dec 2, 2024 222.19 224.05 220.56 222.71 222.45 63,009,800
Nov 29, 2024 221.18 223.10 219.85 221.09 220.83 62,537,300
Nov 28, 2024 220.11 222.00 218.72 220.30 220.04 62,321,500
Nov 27, 2024 218.95 220.88 217.58 219.13 218.87 61,487,400
Nov 26, 2024 217.75 219.56 216.36 217.92 217.66 60,973,800
Nov 25, 2024 216.65 218.52 215.17 216.84 216.58 60,128,100
Nov 22, 2024 215.56 217.45 214.08 215.23 214.97 59,247,500
Nov 21, 2024 214.23 216.06 212.86 213.54 213.28 58,478,900
Nov 20, 2024 213.11 214.98 211.74 212.95 212.69 57,671,300
Nov 19, 2024 212.04 213.84 210.67 211.80 211.54 56,849,800
Nov 18, 2024 211.06 212.88 209.73 210.92 210.66 56,024,100
Nov 15, 2024 210.12 211.85 208.92 209.93 209.67 55,678,300
Nov 14, 2024 209.56 211.34 208.23 209.63 209.37 54,942,400
Nov 13, 2024 208.73 210.49 207.36 208.95 208.69 54,195,500
Nov 12, 2024 207.89 209.58 206.53 208.12 207.86 53,478,700
Nov 11, 2024 207.18 208.98 205.72 206.55 206.29 52,765,200
Nov 8, 2024 206.01 207.85 204.67 205.48 205.22 52,062,300
Nov 7, 2024 205.30 207.08 203.93 204.85 204.59 51,358,100
Nov 6, 2024 204.16 205.88 202.82 203.56 203.30 50,645,700
Nov 5, 2024 203.14 204.87 201.72 202.57 202.31 49,937,900
Nov 4, 2024 202.23 203.95 200.87 201.62 201.36 49,234,500
Nov 1, 2024 201.15 202.85 199.72 200.49 200.23 48,527,200
Oct 31, 2024 200.08 201.79 198.63 199.47 199.21 47,809,500
Oct 30, 2024 199.63 201.36 198.28 199.35 199.09 47,188,700
Oct 29, 2024 198.72 200.45 197.39 198.18 197.92 46,465,400
Oct 28, 2024 197.94 199.57 196.61 197.45 197.19 45,753,500
Oct 25, 2024 197.12 198.83 195.82 196.28 196.02 45,035,600
Oct 24, 2024 196.34 198.01 194.99 195.88 195.62 44,320,500
Oct 23, 2024 195.46 197.12 194.17 195.03 194.77 43,609,600
Oct 22, 2024 194.71 196.31 193.43 194.35 194.09 42,910,400
Oct 21, 2024 193.58 195.12 192.33 193.01 192.75 42,201,800
Oct 18, 2024 192.15 193.73 190.93 191.38 191.12 41,495,200
Oct 17, 2024 191.26 192.85 190.02 190.89 190.63 40,790,100
Oct 16, 2024 190.55 192.21 189.25 190.08 189.82 40,083,800
Oct 15, 2024 189.61 191.18 188.31 189.03 188.77 39,382,200
Oct 14, 2024 188.47 190.06 187.23 188.05 187.79 38,684,300
Oct 11, 2024 229.30 229.41 227.34 227.55 227.05 31,759,200
Oct 10, 2024 227.78 229.50 227.17 229.04 228.54 28,183,500
Oct 9, 2024 225.23 229.75 224.83 229.54 229.04 33,591,100
Oct 8, 2024 224.30 225.98 223.25 225.77 225.27 31,855,700
Oct 7, 2024 224.50 225.69 221.33 221.69 221.20 39,505,400
Oct 4, 2024 227.90 228.00 224.13 226.80 226.30 37,245,100
Oct 3, 2024 225.14 226.81 223.32 225.67 225.17 34,044,200
Oct 2, 2024 225.89 227.37 223.02 226.78 226.28 32,880,600
Oct 1, 2024 229.52 229.65 223.74 226.21 225.71 63,285,000
Sep 30, 2024 230.04 233.00 229.65 233.00 232.49 54,541,900
Sep 27, 2024 228.46 229.52 227.30 227.79 227.29 34,026,000
Sep 26, 2024 227.30 228.50 225.41 227.52 227.02 36,636,700
Sep 25, 2024 224.93 227.29 224.02 226.37 225.87 42,308,700
Sep 24, 2024 228.65 229.35 225.73 227.37 226.87 43,556,100
Sep 23, 2024 227.34 229.45 225.81 226.47 225.97 54,146,000
Sep 20, 2024 229.97 233.09 227.62 228.20 227.70 318,679,900
Sep 19, 2024 224.99 229.82 224.63 228.87 228.37 66,781,300
Sep 18, 2024 217.55 222.71 217.54 220.69 220.21 59,894,900
Sep 17, 2024 215.75 216.90 214.50 216.79 216.31 45,519,300
Sep 16, 2024 216.54 217.22 213.92 216.32 215.84 59,357,400
Sep 13, 2024 223.58 224.04 221.91 222.50 222.01 36,766,600
Sep 12, 2024 222.50 223.55 219.82 222.77 222.28 37,498,200
Sep 11, 2024 222.70 223.15 220.65 221.85 221.36 38,075,100
Sep 10, 2024 221.79 223.19 220.07 221.45 220.96 40,223,700
Sep 9, 2024 221.12 221.99 219.48 220.89 220.40 34,899,500
Sep 6, 2024 220.48 221.94 218.79 220.54 220.04 41,268,000
Sep 5, 2024 221.12 222.11 219.03 220.21 219.72 44,009,600
Sep 4, 2024 222.47 223.42 220.38 221.56 221.06 42,536,700
Sep 3, 2024 222.95 223.74 220.67 221.84 221.34 41,163,400
Aug 30, 2024 221.10 221.76 219.89 220.64 220.14 39,906,100
Aug 29, 2024 220.15 221.17 219.17 220.03 219.53 37,745,100
Aug 28, 2024 219.45 220.31 218.45 219.23 218.73 39,179,700
Aug 27, 2024 218.47 219.22 217.21 218.35 217.85 37,123,100
Aug 26, 2024 217.15 218.44 215.71 216.97 216.47 40,158,300
Aug 23, 2024 216.91 217.83 215.57 216.73 216.23 35,849,200
Aug 22, 2024 216.78 217.79 215.51 216.50 215.99 38,290,600
Aug 21, 2024 216.52 217.76 215.30 216.22 215.72 39,268,500
Aug 20, 2024 215.85 216.87 214.88 215.93 215.43 37,245,300
Aug 19, 2024 214.84 215.79 214.06 214.97 214.47 36,007,100
Aug 16, 2024 214.91 215.72 213.96 214.58 214.08 39,402,800
Aug 15, 2024 213.74 214.56 213.12 214.10 213.60 37,919,100
Aug 14, 2024 213.19 214.12 212.51 213.82 213.32 38,285,500
Aug 13, 2024 212.69 213.78 211.88 213.39 212.89 35,956,100
Aug 12, 2024 212.02 212.91 211.22 212.08 211.58 39,223,300
Aug 9, 2024 211.88 212.62 210.99 211.78 211.28 34,799,200
Aug 8, 2024 211.25 212.29 210.55 211.19 210.69 36,702,800
Aug 7, 2024 211.46 212.30 210.46 211.05 210.55 37,185,600
Aug 6, 2024 210.99 211.94 210.20 210.73 210.23 36,907,200
Aug 5, 2024 210.74 211.66 209.92 210.56 210.06 38,591,100
Aug 2, 2024 210.32 211.36 209.60 210.23 209.73 37,642,700
Aug 1, 2024 209.92 210.83 209.11 209.67 209.17 35,904,100
Jul 31, 2024 209.44 210.42 208.70 209.09 208.59 36,013,800
Jul 30, 2024 208.73 209.80 207.95 208.18 207.68 35,540,400
Jul 29, 2024 208.09 209.08 207.37 207.83 207.33 37,746,900
Jul 26, 2024 207.80 208.74 206.98 207.53 207.03 36,103,500
Jul 25, 2024 207.53 208.47 206.85 207.18 206.68 36,303,100
Jul 24, 2024 207.33 208.17 206.56 207.04 206.54 37,472,500
Jul 23, 2024 206.61 207.43 205.90 206.42 205.92 36,711,400
Jul 22, 2024 206.23 207.07 205.54 206.12 205.62 38,093,500
Jul 19, 2024 205.88 206.79 205.19 205.70 205.20 39,304,100
Jul 18, 2024 205.48 206.34 204.80 205.28 204.78 37,526,700
Jul 17, 2024 205.01 205.91 204.35 204.85 204.35 35,952,500
Jul 16, 2024 204.39 205.28 203.72 204.21 203.71 36,168,400
Jul 15, 2024 203.87 204.70 203.15 203.73 203.23 37,226,100
Jul 12, 2024 203.20 204.07 202.52 202.98 202.48 36,149,800
Jul 11, 2024 202.59 203.52 201.90 202.46 201.96 35,426,900
Jul 10, 2024 202.12 202.96 201.43 202.05 201.55 34,798,400
Jul 9, 2024 201.50 202.29 200.86 201.14 200.64 35,341,800
Jul 8, 2024 201.01 201.83 200.39 200.90 200.40 34,238,300
Jul 5, 2024 200.49 201.34 199.89 200.32 199.82 35,117,100
Jul 4, 2024 199.97 200.80 199.34 199.77 199.27 34,450,700
Jul 3, 2024 199.35 200.14 198.71 199.14 198.64 33,557,900
Jul 2, 2024 198.80 199.61 198.09 198.63 198.13 32,547,200
Jul 1, 2024 198.45 199.25 197.80 198.17 197.67 32,328,100
Jun 28, 2024 198.08 198.90 197.42 197.83 197.33 31,658,300
Jun 27, 2024 197.45 198.32 196.77 197.22 196.72 30,897,600
Jun 26, 2024 197.08 197.87 196.42 196.88 196.38 30,454,100
Jun 25, 2024 196.48 197.30 195.82 196.27 195.77 31,032,500
Jun 24, 2024 196.02 196.85 195.33 195.74 195.24 30,706,200
Jun 21, 2024 195.57 196.41 194.88 195.29 194.79 31,526,900
Jun 20, 2024 195.13 195.94 194.45 194.91 194.41 30,828,300
Jun 19, 2024 194.63 195.43 193.97 194.38 193.88 29,734,100
Jun 18, 2024 194.08 194.88 193.41 193.83 193.33 29,470,900
Jun 17, 2024 193.65 194.43 192.99 193.30 192.80 28,726,500
Jun 14, 2024 193.12 193.93 192.46 192.77 192.27 29,107,800
Jun 13, 2024 192.64 193.44 191.98 192.29 191.79 28,232,400
Jun 12, 2024 192.23 193.03 191.57 191.88 191.38 28,898,600
Jun 11, 2024 191.77 192.58 191.10 191.44 190.94 29,111,700
Jun 10, 2024 191.15 191.94 190.48 190.80 190.30 28,346,200
Jun 7, 2024 190.56 191.36 189.90 190.17 189.67 28,590,500
Jun 6, 2024 189.97 190.77 189.32 189.71 189.21 27,960,100
Jun 5, 2024 189.46 190.26 188.81 189.14 188.64 28,120,800
Jun 4, 2024 188.90 189.71 188.24 188.58 188.08 27,798,300
Jun 3, 2024 188.39 189.19 187.73 188.04 187.54 27,348,400
May 31, 2024 188.02 188.83 187.35 187.66 187.16 26,945,700
May 30, 2024 187.56 188.36 186.89 187.17 186.67 27,335,600
May 29, 2024 187.19 188.00 186.53 186.83 186.33 27,156,200
May 28, 2024 186.76 187.57 186.08 186.36 185.86 27,426,300
May 27, 2024 186.17 187.00 185.50 185.80 185.30 27,643,400
May 24, 2024 185.72 186.54 185.06 185.31 184.81 27,518,800
May 23, 2024 185.33 186.13 184.66 184.94 184.44 27,217,200
May 22, 2024 184.90 185.71 184.24 184.51 184.01 26,971,500
May 21, 2024 184.45 185.26 183.79 184.10 183.60 27,042,400
May 20, 2024 183.95 184.75 183.28 183.58 183.08 26,764,900
May 17, 2024 183.57 184.37 182.90 183.20 182.70 26,513,200
May 16, 2024 183.22 184.02 182.55 182.85 182.35 26,297,500
May 15, 2024 182.80 183.60 182.13 182.45 181.95 26,054,800
May 14, 2024 182.48 183.28 181.81 182.13 181.63 25,865,900
May 13, 2024 182.08 182.88 181.42 181.73 181.23 25,691,100
May 10, 2024 181.75 182.55 181.08 181.41 180.91 25,474,200
May 9, 2024 181.31 182.12 180.64 180.96 180.46 25,308,500
May 8, 2024 180.91 181.71 180.24 180.57 180.07 25,112,300
May 7, 2024 180.60 181.40 179.94 180.27 179.77 24,942,700
May 6, 2024 180.20 181.00 179.53 179.85 179.35 24,742,800
May 3, 2024 179.77 180.57 179.10 179.43 178.93 24,556,300
May 2, 2024 179.36 180.16 178.69 179.02 178.52 24,357,200
May 1, 2024 178.94 179.74 178.27 178.60 178.10 24,106,400
Apr 30, 2024 178.52 179.32 177.85 178.18 177.68 23,908,700
Apr 29, 2024 178.14 178.94 177.47 177.79 177.29 23,652,100
Apr 26, 2024 177.76 178.56 177.10 177.42 176.92 23,435,400
Apr 25, 2024 177.32 178.12 176.65 176.98 176.48 23,212,100
Apr 24, 2024 176.97 177.77 176.30 176.62 176.12 22,998,300
Apr 23, 2024 176.62 177.42 175.95 176.27 175.77 22,784,100
Apr 22, 2024 176.16 176.96 175.49 175.81 175.31 22,554,300
Apr 19, 2024 175.81 176.61 175.14 175.46 174.96 22,342,700
Apr 18, 2024 175.27 176.07 174.60 174.92 174.42 22,138,100
Apr 17, 2024 174.79 175.59 174.12 174.44 173.94 21,926,600
Apr 16, 2024 174.45 175.25 173.78 174.10 173.60 21,728,900
Apr 15, 2024 174.00 174.80 173.34 173.66 173.16 21,514,100
Apr 12, 2024 173.61 174.41 172.94 173.26 172.76 21,311,700
Apr 11, 2024 173.20 174.00 172.53 172.85 172.35 21,110,900
Apr 10, 2024 172.78 173.58 172.11 172.43 171.93 20,914,300
Apr 9, 2024 172.38 173.18 171.71 172.03 171.53 20,710,500
Apr 8, 2024 171.97 172.77 171.30 171.62 171.12 20,504,100
Apr 5, 2024 171.56 172.36 170.89 171.21 170.71 20,301,900
Apr 4, 2024 171.14 171.94 170.47 170.79 170.29 20,098,400
Apr 3, 2024 170.76 171.56 170.09 170.41 169.91 19,897,700
Apr 2, 2024 170.29 171.09 169.63 169.95 169.45 19,690,600
Apr 1, 2024 169.88 170.68 169.21 169.53 169.03 19,487,800
Mar 29, 2024 169.52 170.32 168.85 169.17 168.67 19,291,000
Mar 28, 2024 169.21 170.01 168.54 168.86 168.36 19,089,300
Mar 27, 2024 168.84 169.64 168.17 168.49 167.99 18,888,100
Mar 26, 2024 168.50 169.30 167.83 168.15 167.65 18,681,600
Mar 25, 2024 168.09 168.89 167.42 167.74 167.24 18,479,800
Mar 22, 2024 167.72 168.52 167.05 167.37 166.87 18,274,400
Mar 21, 2024 167.32 168.12 166.65 166.97 166.47 18,078,000
Mar 20, 2024 166.94 167.74 166.27 166.59 166.09 17,878,200
Mar 19, 2024 166.59 167.39 165.92 166.24 165.74 17,670,300
Mar 18, 2024 166.11 166.91 165.44 165.76 165.26 17,467,700
Mar 15, 2024 165.79 166.59 165.12 165.44 164.94 17,265,800
Mar 14, 2024 165.46 166.26 164.79 165.11 164.61 17,063,900
Mar 13, 2024 165.04 165.84 164.37 164.69 164.19 16,860,400
Mar 12, 2024 164.64 165.44 163.97 164.29 163.79 16,658,600
Mar 11, 2024 164.23 165.03 163.56 163.88 163.38 16,456,500
Mar 8, 2024 163.86 164.66 163.19 163.51 163.01 16,253,400
Mar 7, 2024 163.55 164.35 162.88 163.20 162.70 16,051,200
Mar 6, 2024 163.21 164.01 162.54 162.86 162.36 15,847,800
Mar 5, 2024 162.90 163.70 162.23 162.55 162.05 15,646,700
Mar 4, 2024 162.52 163.32 161.85 162.17 161.67 15,444,800
Mar 1, 2024 162.21 163.01 161.54 161.87 161.37 15,243,200

© 2024 Truth Newspaper. All rights reserved.

About | Terms and Conditions | Disclaimer | Privacy Policy | Site Map