Home

Apple (AAPL)

211.18
+1.16 (0.55%)
NASDAQ · Last Trade: Jul 18th, 8:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apple (AAPL)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025210.87211.79209.70211.1848,956,298211.18
7/17/2025210.57211.80209.59210.0248,043,355210.02
7/16/2025210.29212.40208.64210.1647,464,194210.16
7/15/2025209.22211.89208.92209.1142,270,903209.11
7/14/2025209.93210.91207.54208.6238,795,320208.62
7/11/2025210.57212.13209.86211.1639,765,937211.16
7/10/2025210.51213.48210.03212.4144,424,210212.41
7/09/2025209.53211.33207.22211.1448,724,561211.14
7/08/2025210.10211.43208.45210.0142,821,104210.01
7/07/2025212.68216.23208.80209.9550,186,386209.95
7/03/2025212.15214.65211.81213.5534,956,011213.55
7/02/2025208.91213.34208.14212.4467,915,527212.44
7/01/2025206.66210.19206.14207.8278,729,735207.82
6/30/2025202.01207.39199.26205.1791,764,941205.17
6/27/2025201.89203.22200.00201.0873,188,846201.08
6/26/2025201.43202.64199.46201.0050,757,269201.00
6/25/2025201.45203.67200.62201.5639,483,461201.56
6/24/2025202.59203.44200.20200.3054,025,305200.30
6/23/2025201.63202.30198.96201.5056,236,812201.50
6/20/2025198.24201.70196.85201.0097,044,355201.00
6/18/2025195.94197.57195.07196.5845,395,808196.58
6/17/2025197.20198.39195.21195.6438,931,727195.64
6/16/2025197.30198.69196.56198.4242,950,488198.42
6/13/2025199.73200.37195.70196.4551,447,637196.45
6/12/2025199.08199.68197.36199.2044,183,545199.20
6/11/2025203.50204.50198.41198.7860,937,019198.78
6/10/2025200.60204.35200.57202.6754,617,648202.67
6/09/2025204.39206.00200.02201.4572,795,280201.45
6/06/2025203.00205.70202.05203.9246,607,707203.92
6/05/2025203.50204.75200.15200.6355,179,995200.63
6/04/2025202.91206.24202.10202.8243,569,040202.82
6/03/2025201.35203.77200.96203.2746,370,832203.27
6/02/2025200.28202.13200.12201.7035,382,548201.70
5/30/2025199.37201.96196.78200.8570,977,175200.85
5/29/2025203.57203.81198.51199.9551,434,793199.95
5/28/2025200.59202.73199.90200.4244,428,068200.42
5/27/2025198.30200.74197.43200.2156,284,483200.21
5/23/2025193.66197.70193.46195.2778,736,916195.27
5/22/2025200.71202.75199.70201.3646,715,748201.36
5/21/2025205.17207.04200.71202.0959,190,391202.09
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
5/14/2025212.43213.94210.58212.3349,289,608212.33
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
5/06/2025198.21200.65197.02198.4151,168,365198.15
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
4/29/2025208.69212.24208.37211.2136,808,114210.93
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