AAPL
Apple Inc. (AAPL)
336.6700
$
+3.0400 (%+0.91)
AAPL: Apple Inc. Historical Data
Historical price data, yearly archive and performance analysis for Apple Inc..
Historical Chart
Loading chart...
Average
OPEN 232.0458
CLOSE 232.2405
Low
LOW 169.21
High
HIGH 288.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 248.93 | 249.1 | 241.82 | 243.85 |
| 01/03/2025 | 243.36 | 244.18 | 241.89 | 243.36 |
| 01/06/2025 | 244.31 | 247.33 | 243.2 | 245 |
| 01/07/2025 | 242.98 | 245.55 | 241.35 | 242.21 |
| 01/08/2025 | 241.92 | 243.71 | 240.05 | 242.7 |
| 01/10/2025 | 240.01 | 240.16 | 233 | 236.85 |
| 01/13/2025 | 233.53 | 234.67 | 229.72 | 234.4 |
| 01/14/2025 | 234.75 | 236.12 | 232.47 | 233.28 |
| 01/15/2025 | 234.64 | 238.96 | 234.43 | 237.87 |
| 01/16/2025 | 237.35 | 238.01 | 228.03 | 228.26 |
| 01/17/2025 | 232.12 | 232.29 | 228.48 | 229.98 |
| 01/21/2025 | 224 | 224.42 | 219.38 | 222.64 |
| 01/22/2025 | 219.79 | 224.12 | 219.79 | 223.83 |
| 01/23/2025 | 224.74 | 227.03 | 222.3 | 223.66 |
| 01/24/2025 | 224.78 | 225.63 | 221.41 | 222.78 |
| 01/27/2025 | 224.02 | 232.15 | 223.98 | 229.86 |
| 01/28/2025 | 230.85 | 240.19 | 230.81 | 238.26 |
| 01/29/2025 | 234.12 | 239.86 | 234.01 | 239.36 |
| 01/30/2025 | 238.67 | 240.79 | 237.21 | 237.59 |
| 01/31/2025 | 247.19 | 247.19 | 233.44 | 236 |
| 02/03/2025 | 229.99 | 231.83 | 225.7 | 228.01 |
| 02/04/2025 | 227.25 | 233.13 | 226.65 | 232.8 |
| 02/05/2025 | 228.53 | 232.67 | 228.27 | 232.47 |
| 02/06/2025 | 231.29 | 233.8 | 230.43 | 233.22 |
| 02/07/2025 | 232.6 | 234 | 227.26 | 227.63 |
| 02/10/2025 | 229.57 | 230.59 | 227.2 | 227.65 |
| 02/11/2025 | 228.2 | 235.23 | 228.13 | 232.62 |
| 02/12/2025 | 231.2 | 236.96 | 230.68 | 236.87 |
| 02/13/2025 | 236.91 | 242.34 | 235.57 | 241.53 |
| 02/14/2025 | 241.25 | 245.55 | 240.99 | 244.6 |
| 02/18/2025 | 244.15 | 245.18 | 241.84 | 244.47 |
| 02/19/2025 | 244.66 | 246.01 | 243.16 | 244.87 |
| 02/20/2025 | 244.94 | 246.78 | 244.29 | 245.83 |
| 02/21/2025 | 245.95 | 248.69 | 245.22 | 245.55 |
| 02/24/2025 | 244.93 | 248.86 | 244.42 | 247.1 |
| 02/25/2025 | 248 | 250 | 244.91 | 247.04 |
| 02/26/2025 | 244.33 | 244.98 | 239.13 | 240.36 |
| 02/27/2025 | 239.41 | 242.46 | 237.06 | 237.3 |
| 02/28/2025 | 236.95 | 242.09 | 230.2 | 241.84 |
| 03/03/2025 | 241.79 | 244.03 | 236.11 | 238.03 |
| 03/04/2025 | 237.71 | 240.07 | 234.68 | 235.93 |
| 03/05/2025 | 235.42 | 236.55 | 229.23 | 235.74 |
| 03/06/2025 | 234.44 | 237.86 | 233.16 | 235.33 |
| 03/07/2025 | 235.11 | 241.37 | 234.76 | 239.07 |
| 03/10/2025 | 235.54 | 236.16 | 224.22 | 227.48 |
| 03/11/2025 | 223.81 | 225.84 | 217.45 | 220.84 |
| 03/12/2025 | 220.14 | 221.75 | 214.91 | 216.98 |
| 03/13/2025 | 215.95 | 216.84 | 208.42 | 209.68 |
| 03/14/2025 | 211.25 | 213.95 | 209.58 | 213.49 |
| 03/17/2025 | 213.31 | 215.22 | 209.97 | 214 |
| 03/18/2025 | 214.16 | 215.15 | 211.49 | 212.69 |
| 03/19/2025 | 214.22 | 218.76 | 213.75 | 215.24 |
| 03/20/2025 | 213.99 | 217.49 | 212.22 | 214.1 |
| 03/21/2025 | 211.56 | 218.84 | 211.28 | 218.27 |
| 03/24/2025 | 221 | 221.48 | 218.58 | 220.73 |
| 03/25/2025 | 220.77 | 224.1 | 220.08 | 223.75 |
| 03/26/2025 | 223.51 | 225.02 | 220.47 | 221.53 |
| 03/27/2025 | 221.39 | 224.99 | 220.56 | 223.85 |
| 03/28/2025 | 221.67 | 223.81 | 217.68 | 217.9 |
| 03/31/2025 | 217.01 | 225.62 | 216.23 | 222.13 |
| 04/01/2025 | 219.81 | 223.68 | 218.9 | 223.19 |
| 04/02/2025 | 221.32 | 225.19 | 221.02 | 223.89 |
| 04/03/2025 | 205.54 | 207.49 | 201.25 | 203.19 |
| 04/04/2025 | 193.89 | 199.88 | 187.34 | 188.38 |
| 04/07/2025 | 177.2 | 194.15 | 174.62 | 181.46 |
| 04/08/2025 | 186.7 | 190.34 | 169.21 | 172.42 |
| 04/09/2025 | 171.95 | 200.61 | 171.89 | 198.85 |
| 04/10/2025 | 189.07 | 194.78 | 183 | 190.42 |
| 04/11/2025 | 186.1 | 199.54 | 186.06 | 198.15 |
| 04/14/2025 | 211.44 | 212.94 | 201.16 | 202.52 |
| 04/15/2025 | 201.86 | 203.51 | 199.8 | 202.14 |
| 04/16/2025 | 198.36 | 200.7 | 192.37 | 194.27 |
| 04/17/2025 | 197.2 | 198.83 | 194.42 | 196.98 |
| 04/21/2025 | 193.27 | 193.8 | 189.81 | 193.16 |
| 04/22/2025 | 196.12 | 201.59 | 195.97 | 199.74 |
| 04/23/2025 | 206 | 208 | 202.8 | 204.6 |
| 04/24/2025 | 204.89 | 208.83 | 202.94 | 208.37 |
| 04/25/2025 | 206.37 | 209.75 | 206.2 | 209.28 |
| 04/28/2025 | 210 | 211.5 | 207.46 | 210.14 |
| 04/29/2025 | 208.69 | 212.24 | 208.37 | 211.21 |
| 04/30/2025 | 209.3 | 213.58 | 206.67 | 212.5 |
| 05/01/2025 | 209.08 | 214.56 | 208.9 | 213.32 |
| 05/02/2025 | 206.09 | 206.99 | 202.16 | 205.35 |
| 05/05/2025 | 203.1 | 204.1 | 198.21 | 198.89 |
| 05/06/2025 | 198.21 | 200.65 | 197.02 | 198.51 |
| 05/07/2025 | 199.17 | 199.44 | 193.25 | 196.25 |
| 05/08/2025 | 197.72 | 200.05 | 194.68 | 197.49 |
| 05/09/2025 | 199 | 200.54 | 197.54 | 198.53 |
| 05/12/2025 | 210.97 | 211.27 | 206.75 | 210.79 |
| 05/13/2025 | 210.43 | 213.4 | 209 | 212.93 |
| 05/14/2025 | 212.43 | 213.94 | 210.58 | 212.33 |
| 05/15/2025 | 210.95 | 212.96 | 209.54 | 211.45 |
| 05/16/2025 | 212.36 | 212.57 | 209.77 | 211.26 |
| 05/19/2025 | 207.91 | 209.48 | 204.26 | 208.78 |
| 05/20/2025 | 207.67 | 208.47 | 205.03 | 206.86 |
| 05/21/2025 | 205.17 | 207.04 | 200.71 | 202.09 |
| 05/22/2025 | 200.71 | 202.75 | 199.7 | 201.36 |
| 05/23/2025 | 193.67 | 197.7 | 193.46 | 195.27 |
| 05/27/2025 | 198.3 | 200.74 | 197.43 | 200.21 |
| 05/28/2025 | 200.59 | 202.73 | 199.9 | 200.42 |
| 05/29/2025 | 203.58 | 203.81 | 198.51 | 199.95 |
| 05/30/2025 | 199.37 | 201.96 | 196.78 | 200.85 |
| 06/02/2025 | 200.28 | 202.13 | 200.12 | 201.7 |
| 06/03/2025 | 201.35 | 203.77 | 200.96 | 203.27 |
| 06/04/2025 | 202.91 | 206.24 | 202.1 | 202.82 |
| 06/05/2025 | 203.5 | 204.75 | 200.15 | 200.63 |
| 06/06/2025 | 203 | 205.7 | 202.05 | 203.92 |
| 06/09/2025 | 204.39 | 206 | 200.02 | 201.45 |
| 06/10/2025 | 200.6 | 204.35 | 200.57 | 202.67 |
| 06/11/2025 | 203.5 | 204.5 | 198.41 | 198.78 |
| 06/12/2025 | 199.08 | 199.68 | 197.36 | 199.2 |
| 06/13/2025 | 199.73 | 200.37 | 195.7 | 196.45 |
| 06/16/2025 | 197.3 | 198.69 | 196.56 | 198.42 |
| 06/17/2025 | 197.2 | 198.39 | 195.21 | 195.64 |
| 06/18/2025 | 195.94 | 197.57 | 195.07 | 196.58 |
| 06/20/2025 | 198.24 | 201.7 | 196.86 | 201 |
| 06/23/2025 | 201.63 | 202.3 | 198.96 | 201.5 |
| 06/24/2025 | 202.59 | 203.44 | 200.2 | 200.3 |
| 06/25/2025 | 201.45 | 203.67 | 200.62 | 201.56 |
| 06/26/2025 | 201.43 | 202.64 | 199.46 | 201 |
| 06/27/2025 | 201.89 | 203.22 | 200 | 201.08 |
| 06/30/2025 | 202.01 | 207.39 | 199.26 | 205.17 |
| 07/01/2025 | 206.67 | 210.19 | 206.14 | 207.82 |
| 07/02/2025 | 208.91 | 213.34 | 208.14 | 212.44 |
| 07/03/2025 | 212.15 | 214.65 | 211.81 | 213.55 |
| 07/07/2025 | 212.68 | 216.23 | 208.8 | 209.95 |
| 07/08/2025 | 210.1 | 211.43 | 208.45 | 210.01 |
| 07/09/2025 | 209.53 | 211.33 | 207.22 | 211.14 |
| 07/10/2025 | 210.51 | 213.48 | 210.03 | 212.41 |
| 07/11/2025 | 210.57 | 212.13 | 209.86 | 211.16 |
| 07/14/2025 | 209.93 | 210.91 | 207.54 | 208.62 |
| 07/15/2025 | 209.22 | 211.89 | 208.92 | 209.11 |
| 07/16/2025 | 210.3 | 212.4 | 208.64 | 210.16 |
| 07/17/2025 | 210.57 | 211.8 | 209.59 | 210.02 |
| 07/18/2025 | 210.87 | 211.79 | 209.7 | 211.18 |
| 07/21/2025 | 212.1 | 215.78 | 211.63 | 212.48 |
| 07/22/2025 | 213.14 | 214.95 | 212.23 | 214.4 |
| 07/23/2025 | 215 | 215.15 | 212.41 | 214.15 |
| 07/24/2025 | 213.9 | 215.69 | 213.53 | 213.76 |
| 07/25/2025 | 214.7 | 215.24 | 213.4 | 213.88 |
| 07/28/2025 | 214.03 | 214.85 | 213.06 | 214.05 |
| 07/29/2025 | 214.18 | 214.81 | 210.82 | 211.27 |
| 07/30/2025 | 211.9 | 212.39 | 207.72 | 209.05 |
| 07/31/2025 | 208.49 | 209.84 | 207.16 | 207.57 |
| 08/01/2025 | 210.87 | 213.58 | 201.5 | 202.38 |
| 08/04/2025 | 204.51 | 207.88 | 201.68 | 203.35 |
| 08/05/2025 | 203.4 | 205.34 | 202.16 | 202.92 |
| 08/06/2025 | 205.63 | 215.38 | 205.59 | 213.25 |
| 08/07/2025 | 218.88 | 220.85 | 216.58 | 220.03 |
| 08/08/2025 | 220.83 | 231 | 219.25 | 229.35 |
| 08/11/2025 | 227.92 | 229.56 | 224.76 | 227.18 |
| 08/12/2025 | 228.01 | 230.8 | 227.07 | 229.65 |
| 08/13/2025 | 231.07 | 235 | 230.43 | 233.33 |
| 08/14/2025 | 234.06 | 235.12 | 230.85 | 232.78 |
| 08/15/2025 | 234 | 234.28 | 229.34 | 231.59 |
| 08/18/2025 | 231.7 | 233.12 | 230.11 | 230.89 |
| 08/19/2025 | 231.28 | 232.87 | 229.35 | 230.56 |
| 08/20/2025 | 229.98 | 230.47 | 225.77 | 226.01 |
| 08/21/2025 | 226.27 | 226.52 | 223.78 | 224.9 |
| 08/22/2025 | 226.17 | 229.09 | 225.41 | 227.76 |
| 08/25/2025 | 226.48 | 229.3 | 226.23 | 227.16 |
| 08/26/2025 | 226.87 | 229.49 | 224.69 | 229.31 |
| 08/27/2025 | 228.61 | 230.9 | 228.26 | 230.49 |
| 08/28/2025 | 230.82 | 233.41 | 229.34 | 232.56 |
| 08/29/2025 | 232.51 | 233.38 | 231.37 | 232.14 |
| 09/02/2025 | 229.25 | 230.85 | 226.97 | 229.72 |
| 09/03/2025 | 237.21 | 238.85 | 234.36 | 238.47 |
| 09/04/2025 | 238.45 | 239.9 | 236.74 | 239.78 |
| 09/05/2025 | 240 | 241.32 | 238.49 | 239.69 |
| 09/08/2025 | 239.3 | 240.15 | 236.34 | 237.88 |
| 09/09/2025 | 237 | 238.78 | 233.36 | 234.35 |
| 09/10/2025 | 232.19 | 232.42 | 225.95 | 226.79 |
| 09/11/2025 | 226.88 | 230.45 | 226.65 | 230.03 |
| 09/12/2025 | 229.22 | 234.51 | 229.02 | 234.07 |
| 09/15/2025 | 237 | 238.19 | 235.03 | 236.7 |
| 09/16/2025 | 237.18 | 241.22 | 236.32 | 238.15 |
| 09/17/2025 | 238.97 | 240.1 | 237.73 | 238.99 |
| 09/18/2025 | 239.97 | 241.2 | 236.65 | 237.88 |
| 09/19/2025 | 241.23 | 246.3 | 240.21 | 245.5 |
| 09/22/2025 | 248.3 | 256.64 | 248.12 | 256.08 |
| 09/23/2025 | 255.88 | 257.34 | 253.58 | 254.43 |
| 09/24/2025 | 255.22 | 255.74 | 251.04 | 252.31 |
| 09/25/2025 | 253.21 | 257.17 | 251.71 | 256.87 |
| 09/26/2025 | 254.1 | 257.6 | 253.78 | 255.46 |
| 09/29/2025 | 254.56 | 255 | 253.01 | 254.43 |
| 09/30/2025 | 254.86 | 255.92 | 253.11 | 254.63 |
| 10/01/2025 | 255.04 | 258.79 | 254.93 | 255.45 |
| 10/02/2025 | 256.58 | 258.18 | 254.15 | 257.13 |
| 10/03/2025 | 254.67 | 259.24 | 253.95 | 258.02 |
| 10/06/2025 | 257.99 | 259.07 | 255.05 | 256.69 |
| 10/07/2025 | 256.81 | 257.4 | 255.43 | 256.48 |
| 10/08/2025 | 256.52 | 258.52 | 256.11 | 258.06 |
| 10/09/2025 | 257.81 | 258 | 253.14 | 254.04 |
| 10/10/2025 | 254.94 | 256.38 | 244 | 245.27 |
| 10/13/2025 | 249.38 | 249.69 | 245.56 | 247.66 |
| 10/14/2025 | 246.6 | 248.85 | 244.7 | 247.77 |
| 10/15/2025 | 249.49 | 251.82 | 247.47 | 249.34 |
| 10/16/2025 | 248.25 | 249.04 | 245.13 | 247.45 |
| 10/17/2025 | 248.02 | 253.38 | 247.27 | 252.29 |
| 10/20/2025 | 255.89 | 264.38 | 255.63 | 262.24 |
| 10/21/2025 | 261.88 | 265.29 | 261.83 | 262.77 |
| 10/22/2025 | 262.65 | 262.85 | 255.43 | 258.45 |
| 10/23/2025 | 259.94 | 260.62 | 258.01 | 259.58 |
| 10/24/2025 | 261.19 | 264.13 | 259.18 | 262.82 |
| 10/27/2025 | 264.88 | 269.12 | 264.65 | 268.81 |
| 10/28/2025 | 268.99 | 269.89 | 268.15 | 269 |
| 10/29/2025 | 269.27 | 271.41 | 267.11 | 269.7 |
| 10/30/2025 | 271.99 | 274.14 | 268.48 | 271.4 |
| 10/31/2025 | 276.99 | 277.32 | 269.16 | 270.37 |
| 11/03/2025 | 270.42 | 270.85 | 266.25 | 269.05 |
| 11/04/2025 | 268.33 | 271.49 | 267.62 | 270.04 |
| 11/05/2025 | 268.61 | 271.7 | 266.93 | 270.14 |
| 11/06/2025 | 267.89 | 273.4 | 267.89 | 269.77 |
| 11/07/2025 | 269.8 | 272.29 | 266.77 | 268.47 |
| 11/10/2025 | 268.96 | 273.73 | 267.46 | 269.43 |
| 11/11/2025 | 269.81 | 275.91 | 269.8 | 275.25 |
| 11/12/2025 | 275 | 275.73 | 271.7 | 273.47 |
| 11/13/2025 | 274.11 | 276.7 | 272.09 | 272.95 |
| 11/14/2025 | 271.05 | 275.96 | 269.6 | 272.41 |
| 11/17/2025 | 268.82 | 270.49 | 265.73 | 267.46 |
| 11/18/2025 | 269.99 | 270.71 | 265.32 | 267.44 |
| 11/19/2025 | 265.52 | 272.21 | 265.5 | 268.56 |
| 11/20/2025 | 270.83 | 275.43 | 265.92 | 266.25 |
| 11/21/2025 | 265.95 | 273.33 | 265.67 | 271.49 |
| 11/24/2025 | 270.9 | 277 | 270.9 | 275.92 |
| 11/25/2025 | 275.27 | 280.38 | 275.25 | 276.97 |
| 11/26/2025 | 276.96 | 279.53 | 276.63 | 277.55 |
| 11/28/2025 | 277.26 | 279 | 275.99 | 278.85 |
| 12/01/2025 | 278.01 | 283.42 | 276.14 | 283.1 |
| 12/02/2025 | 283 | 287.4 | 282.63 | 286.19 |
| 12/03/2025 | 286.2 | 288.62 | 283.3 | 284.15 |
| 12/04/2025 | 284.1 | 284.73 | 278.59 | 280.7 |
| 12/05/2025 | 280.54 | 281.14 | 278.05 | 278.78 |
| 12/08/2025 | 278.13 | 279.67 | 276.15 | 277.89 |
| 12/09/2025 | 278.16 | 280.03 | 276.92 | 277.18 |
| 12/10/2025 | 277.75 | 279.75 | 276.44 | 278.78 |
| 12/11/2025 | 279.1 | 279.59 | 273.81 | 278.03 |
| 12/12/2025 | 277.9 | 279.22 | 276.82 | 278.28 |
| 12/15/2025 | 280.15 | 280.15 | 272.84 | 274.11 |
| 12/16/2025 | 272.82 | 275.5 | 271.79 | 274.61 |
| 12/17/2025 | 275.01 | 276.16 | 271.64 | 271.84 |
| 12/18/2025 | 273.61 | 273.63 | 266.95 | 272.19 |
| 12/19/2025 | 272.15 | 274.6 | 269.9 | 273.67 |
| 12/22/2025 | 272.86 | 273.88 | 270.51 | 270.97 |
| 12/23/2025 | 270.84 | 272.5 | 269.56 | 272.36 |
| 12/24/2025 | 272.34 | 275.43 | 272.2 | 273.81 |
| 12/26/2025 | 274.16 | 275.37 | 272.86 | 273.4 |
| 12/29/2025 | 272.69 | 274.36 | 272.35 | 273.76 |
| 12/30/2025 | 272.81 | 274.08 | 272.28 | 273.08 |
| 12/31/2025 | 273.06 | 273.68 | 271.75 | 271.86 |