AAPL
Apple Inc.
20:00:01
298.01 $
0.0000 (%0.00)
Previous Close: 295.95
Day Low₺295.62
Day High₺300.57
AAPL: Apple Inc. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 154.8027
CLOSE 154.8351
Low
LOW 125.87
High
HIGH 182.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 177.83 | 182.88 | 177.71 | 182.01 |
| 01/04/2022 | 182.63 | 182.94 | 179.12 | 179.7 |
| 01/05/2022 | 179.61 | 180.17 | 174.64 | 174.92 |
| 01/06/2022 | 172.7 | 175.3 | 171.64 | 172 |
| 01/07/2022 | 172.89 | 174.14 | 171.03 | 172.17 |
| 01/10/2022 | 169.08 | 172.5 | 168.17 | 172.19 |
| 01/11/2022 | 172.32 | 175.18 | 170.82 | 175.08 |
| 01/12/2022 | 176.12 | 177.18 | 174.82 | 175.53 |
| 01/13/2022 | 175.78 | 176.62 | 171.79 | 172.19 |
| 01/14/2022 | 171.34 | 173.78 | 171.09 | 173.07 |
| 01/18/2022 | 171.51 | 172.54 | 169.41 | 169.8 |
| 01/19/2022 | 170 | 171.08 | 165.94 | 166.23 |
| 01/20/2022 | 166.98 | 169.68 | 164.18 | 164.51 |
| 01/21/2022 | 164.42 | 166.33 | 162.3 | 162.41 |
| 01/24/2022 | 160.02 | 162.3 | 154.7 | 161.62 |
| 01/25/2022 | 158.98 | 162.76 | 157.02 | 159.78 |
| 01/26/2022 | 163.5 | 164.39 | 157.82 | 159.69 |
| 01/27/2022 | 162.45 | 163.84 | 158.28 | 159.22 |
| 01/28/2022 | 165.71 | 170.35 | 162.8 | 170.33 |
| 01/31/2022 | 170.16 | 175 | 169.51 | 174.78 |
| 02/01/2022 | 174.01 | 174.84 | 172.31 | 174.61 |
| 02/02/2022 | 174.75 | 175.88 | 173.33 | 175.84 |
| 02/03/2022 | 174.48 | 176.24 | 172.12 | 172.9 |
| 02/04/2022 | 171.68 | 174.1 | 170.68 | 172.39 |
| 02/07/2022 | 172.86 | 173.95 | 170.95 | 171.66 |
| 02/08/2022 | 171.73 | 175.35 | 171.43 | 174.83 |
| 02/09/2022 | 176.05 | 176.65 | 174.9 | 176.28 |
| 02/10/2022 | 174.14 | 175.48 | 171.55 | 172.12 |
| 02/11/2022 | 172.33 | 173.08 | 168.04 | 168.64 |
| 02/14/2022 | 167.37 | 169.58 | 166.56 | 168.88 |
| 02/15/2022 | 170.97 | 172.95 | 170.25 | 172.79 |
| 02/16/2022 | 171.85 | 173.34 | 170.05 | 172.55 |
| 02/17/2022 | 171.03 | 171.91 | 168.47 | 168.88 |
| 02/18/2022 | 169.82 | 170.54 | 166.19 | 167.3 |
| 02/22/2022 | 164.98 | 166.69 | 162.15 | 164.32 |
| 02/23/2022 | 165.54 | 166.15 | 159.75 | 160.07 |
| 02/24/2022 | 152.58 | 162.85 | 152 | 162.74 |
| 02/25/2022 | 163.84 | 165.12 | 160.87 | 164.85 |
| 02/28/2022 | 163.06 | 165.42 | 162.43 | 165.12 |
| 03/01/2022 | 164.7 | 166.6 | 161.97 | 163.2 |
| 03/02/2022 | 164.39 | 167.36 | 162.95 | 166.56 |
| 03/03/2022 | 168.47 | 168.91 | 165.55 | 166.23 |
| 03/04/2022 | 164.49 | 165.55 | 162.1 | 163.17 |
| 03/07/2022 | 163.36 | 165.02 | 159.04 | 159.3 |
| 03/08/2022 | 158.82 | 162.88 | 155.8 | 157.44 |
| 03/09/2022 | 161.48 | 163.41 | 159.41 | 162.95 |
| 03/10/2022 | 160.2 | 160.39 | 155.98 | 158.52 |
| 03/11/2022 | 158.93 | 159.28 | 154.5 | 154.73 |
| 03/14/2022 | 151.45 | 154.12 | 150.1 | 150.62 |
| 03/15/2022 | 150.9 | 155.57 | 150.38 | 155.09 |
| 03/16/2022 | 157.05 | 160 | 154.46 | 159.59 |
| 03/17/2022 | 158.61 | 161 | 157.63 | 160.62 |
| 03/18/2022 | 160.51 | 164.48 | 159.76 | 163.98 |
| 03/21/2022 | 163.51 | 166.35 | 163.01 | 165.38 |
| 03/22/2022 | 165.51 | 169.42 | 164.91 | 168.82 |
| 03/23/2022 | 167.99 | 172.64 | 167.65 | 170.21 |
| 03/24/2022 | 171.06 | 174.14 | 170.21 | 174.07 |
| 03/25/2022 | 173.88 | 175.28 | 172.75 | 174.72 |
| 03/28/2022 | 172.17 | 175.73 | 172 | 175.6 |
| 03/29/2022 | 176.69 | 179.01 | 176.34 | 178.96 |
| 03/30/2022 | 178.55 | 179.61 | 176.7 | 177.77 |
| 03/31/2022 | 177.84 | 178.03 | 174.4 | 174.61 |
| 04/01/2022 | 174.03 | 174.88 | 171.94 | 174.31 |
| 04/04/2022 | 174.57 | 178.49 | 174.44 | 178.44 |
| 04/05/2022 | 177.5 | 178.3 | 174.42 | 175.06 |
| 04/06/2022 | 172.36 | 173.63 | 170.13 | 171.83 |
| 04/07/2022 | 171.16 | 173.36 | 169.85 | 172.14 |
| 04/08/2022 | 171.78 | 171.78 | 169.2 | 170.09 |
| 04/11/2022 | 168.71 | 169.03 | 165.5 | 165.75 |
| 04/12/2022 | 168.02 | 169.87 | 166.64 | 167.66 |
| 04/13/2022 | 167.39 | 171.04 | 166.77 | 170.4 |
| 04/14/2022 | 170.62 | 171.27 | 165.04 | 165.29 |
| 04/18/2022 | 163.92 | 166.6 | 163.57 | 165.07 |
| 04/19/2022 | 165.02 | 167.82 | 163.91 | 167.4 |
| 04/20/2022 | 168.76 | 168.88 | 166.1 | 167.23 |
| 04/21/2022 | 168.91 | 171.53 | 165.91 | 166.42 |
| 04/22/2022 | 166.46 | 167.87 | 161.5 | 161.79 |
| 04/25/2022 | 161.12 | 163.17 | 158.46 | 162.88 |
| 04/26/2022 | 162.25 | 162.34 | 156.72 | 156.8 |
| 04/27/2022 | 155.91 | 159.79 | 155.38 | 156.57 |
| 04/28/2022 | 159.25 | 164.52 | 158.93 | 163.64 |
| 04/29/2022 | 161.84 | 166.2 | 157.25 | 157.65 |
| 05/02/2022 | 156.71 | 158.23 | 153.27 | 157.96 |
| 05/03/2022 | 158.15 | 160.71 | 156.32 | 159.48 |
| 05/04/2022 | 159.67 | 166.48 | 159.26 | 166.02 |
| 05/05/2022 | 163.85 | 164.08 | 154.95 | 156.77 |
| 05/06/2022 | 156.01 | 159.44 | 154.18 | 157.28 |
| 05/09/2022 | 154.93 | 155.83 | 151.49 | 152.06 |
| 05/10/2022 | 155.52 | 156.74 | 152.93 | 154.51 |
| 05/11/2022 | 153.5 | 155.45 | 145.81 | 146.5 |
| 05/12/2022 | 142.77 | 146.2 | 138.8 | 142.56 |
| 05/13/2022 | 144.59 | 148.1 | 143.11 | 147.11 |
| 05/16/2022 | 145.55 | 147.52 | 144.18 | 145.54 |
| 05/17/2022 | 148.86 | 149.77 | 146.68 | 149.24 |
| 05/18/2022 | 146.85 | 147.36 | 139.9 | 140.82 |
| 05/19/2022 | 139.88 | 141.66 | 136.6 | 137.35 |
| 05/20/2022 | 139.09 | 140.7 | 132.61 | 137.59 |
| 05/23/2022 | 137.79 | 143.26 | 137.65 | 143.11 |
| 05/24/2022 | 140.81 | 141.97 | 137.33 | 140.36 |
| 05/25/2022 | 138.43 | 141.79 | 138.34 | 140.52 |
| 05/26/2022 | 137.39 | 144.34 | 137.14 | 143.78 |
| 05/27/2022 | 145.39 | 149.68 | 145.26 | 149.64 |
| 05/31/2022 | 149.07 | 150.66 | 146.84 | 148.84 |
| 06/01/2022 | 149.9 | 151.74 | 147.68 | 148.71 |
| 06/02/2022 | 147.83 | 151.27 | 146.86 | 151.21 |
| 06/03/2022 | 146.9 | 147.97 | 144.46 | 145.38 |
| 06/06/2022 | 147.03 | 148.57 | 144.9 | 146.14 |
| 06/07/2022 | 144.35 | 149 | 144.1 | 148.71 |
| 06/08/2022 | 148.58 | 149.87 | 147.46 | 147.96 |
| 06/09/2022 | 147.08 | 147.95 | 142.53 | 142.64 |
| 06/10/2022 | 140.28 | 140.76 | 137.06 | 137.13 |
| 06/13/2022 | 132.87 | 135.2 | 131.44 | 131.88 |
| 06/14/2022 | 133.13 | 133.89 | 131.48 | 132.76 |
| 06/15/2022 | 134.29 | 137.34 | 132.16 | 135.43 |
| 06/16/2022 | 132.08 | 132.39 | 129.04 | 130.06 |
| 06/17/2022 | 130.07 | 133.08 | 129.81 | 131.56 |
| 06/21/2022 | 133.42 | 137.06 | 133.32 | 135.87 |
| 06/22/2022 | 134.79 | 137.76 | 133.91 | 135.35 |
| 06/23/2022 | 136.82 | 138.59 | 135.63 | 138.27 |
| 06/24/2022 | 139.9 | 141.91 | 139.77 | 141.66 |
| 06/27/2022 | 142.7 | 143.49 | 140.97 | 141.66 |
| 06/28/2022 | 142.13 | 143.42 | 137.32 | 137.44 |
| 06/29/2022 | 137.46 | 140.67 | 136.67 | 139.23 |
| 06/30/2022 | 137.25 | 138.37 | 133.77 | 136.72 |
| 07/01/2022 | 136.04 | 139.04 | 135.66 | 138.93 |
| 07/05/2022 | 137.77 | 141.61 | 136.93 | 141.56 |
| 07/06/2022 | 141.35 | 144.12 | 141.08 | 142.92 |
| 07/07/2022 | 143.29 | 146.55 | 143.28 | 146.35 |
| 07/08/2022 | 145.26 | 147.55 | 145 | 147.04 |
| 07/11/2022 | 145.67 | 146.64 | 143.78 | 144.87 |
| 07/12/2022 | 145.76 | 148.45 | 145.05 | 145.86 |
| 07/13/2022 | 142.99 | 146.45 | 142.12 | 145.49 |
| 07/14/2022 | 144.08 | 148.95 | 143.25 | 148.47 |
| 07/15/2022 | 149.78 | 150.86 | 148.2 | 150.17 |
| 07/18/2022 | 150.74 | 151.57 | 146.7 | 147.07 |
| 07/19/2022 | 147.92 | 151.23 | 146.91 | 151 |
| 07/20/2022 | 151.12 | 153.72 | 150.37 | 153.04 |
| 07/21/2022 | 154.5 | 155.57 | 151.94 | 155.35 |
| 07/22/2022 | 155.39 | 156.28 | 153.41 | 154.09 |
| 07/25/2022 | 154.01 | 155.04 | 152.28 | 152.95 |
| 07/26/2022 | 152.26 | 153.09 | 150.8 | 151.6 |
| 07/27/2022 | 152.58 | 157.33 | 152.16 | 156.79 |
| 07/28/2022 | 156.98 | 157.64 | 154.41 | 157.35 |
| 07/29/2022 | 161.24 | 163.63 | 159.5 | 162.51 |
| 08/01/2022 | 161.01 | 163.59 | 160.89 | 161.51 |
| 08/02/2022 | 160.1 | 162.41 | 159.63 | 160.01 |
| 08/03/2022 | 160.84 | 166.59 | 160.75 | 166.13 |
| 08/04/2022 | 166.01 | 167.19 | 164.43 | 165.81 |
| 08/05/2022 | 163.21 | 165.85 | 163 | 165.35 |
| 08/08/2022 | 166.37 | 167.81 | 164.2 | 164.87 |
| 08/09/2022 | 164.02 | 165.82 | 163.25 | 164.92 |
| 08/10/2022 | 167.68 | 169.34 | 166.9 | 169.24 |
| 08/11/2022 | 170.06 | 170.99 | 168.19 | 168.49 |
| 08/12/2022 | 169.82 | 172.17 | 169.4 | 172.1 |
| 08/15/2022 | 171.52 | 173.39 | 171.35 | 173.19 |
| 08/16/2022 | 172.78 | 173.71 | 171.66 | 173.03 |
| 08/17/2022 | 172.77 | 176.15 | 172.57 | 174.55 |
| 08/18/2022 | 173.75 | 174.9 | 173.12 | 174.15 |
| 08/19/2022 | 173.03 | 173.74 | 171.31 | 171.52 |
| 08/22/2022 | 169.69 | 169.86 | 167.14 | 167.57 |
| 08/23/2022 | 167.08 | 168.71 | 166.65 | 167.23 |
| 08/24/2022 | 167.32 | 168.11 | 166.25 | 167.53 |
| 08/25/2022 | 168.78 | 170.14 | 168.35 | 170.03 |
| 08/26/2022 | 170.57 | 171.05 | 163.56 | 163.62 |
| 08/29/2022 | 161.15 | 162.9 | 159.82 | 161.38 |
| 08/30/2022 | 162.13 | 162.56 | 157.72 | 158.91 |
| 08/31/2022 | 160.31 | 160.58 | 157.14 | 157.22 |
| 09/01/2022 | 156.64 | 158.42 | 154.67 | 157.96 |
| 09/02/2022 | 159.75 | 160.36 | 154.97 | 155.81 |
| 09/06/2022 | 156.47 | 157.09 | 153.69 | 154.53 |
| 09/07/2022 | 154.82 | 156.67 | 153.61 | 155.96 |
| 09/08/2022 | 154.64 | 156.36 | 152.68 | 154.46 |
| 09/09/2022 | 155.47 | 157.82 | 154.75 | 157.37 |
| 09/12/2022 | 159.59 | 164.26 | 159.3 | 163.43 |
| 09/13/2022 | 159.9 | 160.54 | 153.37 | 153.84 |
| 09/14/2022 | 154.79 | 157.1 | 153.61 | 155.31 |
| 09/15/2022 | 154.65 | 155.24 | 151.38 | 152.37 |
| 09/16/2022 | 151.21 | 151.35 | 148.37 | 150.7 |
| 09/19/2022 | 149.31 | 154.56 | 149.1 | 154.48 |
| 09/20/2022 | 153.4 | 158.08 | 153.08 | 156.9 |
| 09/21/2022 | 157.34 | 158.74 | 153.6 | 153.72 |
| 09/22/2022 | 152.38 | 154.47 | 150.91 | 152.74 |
| 09/23/2022 | 151.19 | 151.47 | 148.56 | 150.43 |
| 09/26/2022 | 149.66 | 153.77 | 149.64 | 150.77 |
| 09/27/2022 | 152.74 | 154.72 | 149.95 | 151.76 |
| 09/28/2022 | 147.64 | 150.64 | 144.84 | 149.84 |
| 09/29/2022 | 146.1 | 146.72 | 140.68 | 142.48 |
| 09/30/2022 | 141.28 | 143.1 | 138 | 138.2 |
| 10/03/2022 | 138.21 | 143.07 | 137.69 | 142.45 |
| 10/04/2022 | 145.03 | 146.22 | 144.26 | 146.1 |
| 10/05/2022 | 144.07 | 147.38 | 143.01 | 146.4 |
| 10/06/2022 | 145.81 | 147.54 | 145.22 | 145.43 |
| 10/07/2022 | 142.54 | 143.1 | 139.45 | 140.09 |
| 10/10/2022 | 140.42 | 141.89 | 138.57 | 140.42 |
| 10/11/2022 | 139.9 | 141.35 | 138.22 | 138.98 |
| 10/12/2022 | 139.13 | 140.36 | 138.16 | 138.34 |
| 10/13/2022 | 134.99 | 143.59 | 134.37 | 142.99 |
| 10/14/2022 | 144.31 | 144.52 | 138.19 | 138.38 |
| 10/17/2022 | 141.07 | 142.9 | 140.27 | 142.41 |
| 10/18/2022 | 145.49 | 146.7 | 140.61 | 143.75 |
| 10/19/2022 | 141.69 | 144.95 | 141.5 | 143.86 |
| 10/20/2022 | 143.02 | 145.89 | 142.65 | 143.39 |
| 10/21/2022 | 142.87 | 147.85 | 142.65 | 147.27 |
| 10/24/2022 | 147.19 | 150.23 | 146 | 149.45 |
| 10/25/2022 | 150.09 | 152.49 | 149.36 | 152.34 |
| 10/26/2022 | 150.96 | 151.99 | 148.04 | 149.35 |
| 10/27/2022 | 148.07 | 149.05 | 144.13 | 144.8 |
| 10/28/2022 | 148.2 | 157.5 | 147.82 | 155.74 |
| 10/31/2022 | 153.16 | 154.24 | 151.92 | 153.34 |
| 11/01/2022 | 155.08 | 155.45 | 149.13 | 150.65 |
| 11/02/2022 | 148.95 | 152.17 | 145 | 145.03 |
| 11/03/2022 | 142.06 | 142.8 | 138.75 | 138.88 |
| 11/04/2022 | 142.09 | 142.67 | 134.38 | 138.38 |
| 11/07/2022 | 137.11 | 139.15 | 135.67 | 138.92 |
| 11/08/2022 | 140.41 | 141.43 | 137.49 | 139.5 |
| 11/09/2022 | 138.5 | 138.55 | 134.59 | 134.87 |
| 11/10/2022 | 141.24 | 146.87 | 139.5 | 146.87 |
| 11/11/2022 | 145.82 | 150.01 | 144.37 | 149.7 |
| 11/14/2022 | 148.97 | 150.28 | 147.43 | 148.28 |
| 11/15/2022 | 152.22 | 153.59 | 148.56 | 150.04 |
| 11/16/2022 | 149.13 | 149.87 | 147.29 | 148.79 |
| 11/17/2022 | 146.43 | 151.48 | 146.15 | 150.72 |
| 11/18/2022 | 152.31 | 152.7 | 149.97 | 151.29 |
| 11/21/2022 | 150.16 | 150.37 | 147.72 | 148.01 |
| 11/22/2022 | 148.13 | 150.42 | 146.93 | 150.18 |
| 11/23/2022 | 149.45 | 151.83 | 149.34 | 151.07 |
| 11/25/2022 | 148.31 | 148.88 | 147.12 | 148.11 |
| 11/28/2022 | 145.14 | 146.64 | 143.38 | 144.22 |
| 11/29/2022 | 144.29 | 144.81 | 140.35 | 141.17 |
| 11/30/2022 | 141.4 | 148.72 | 140.55 | 148.03 |
| 12/01/2022 | 148.21 | 149.13 | 146.61 | 148.31 |
| 12/02/2022 | 145.96 | 148 | 145.65 | 147.81 |
| 12/05/2022 | 147.77 | 150.92 | 145.77 | 146.63 |
| 12/06/2022 | 147.07 | 147.3 | 141.92 | 142.91 |
| 12/07/2022 | 142.19 | 143.37 | 140 | 140.94 |
| 12/08/2022 | 142.36 | 143.52 | 141.1 | 142.65 |
| 12/09/2022 | 142.34 | 145.57 | 140.9 | 142.16 |
| 12/12/2022 | 142.7 | 144.5 | 141.06 | 144.49 |
| 12/13/2022 | 149.5 | 149.97 | 144.24 | 145.47 |
| 12/14/2022 | 145.35 | 146.66 | 141.16 | 143.21 |
| 12/15/2022 | 141.11 | 141.8 | 136.03 | 136.5 |
| 12/16/2022 | 136.69 | 137.65 | 133.73 | 134.51 |
| 12/19/2022 | 135.11 | 135.2 | 131.32 | 132.37 |
| 12/20/2022 | 131.39 | 133.25 | 129.89 | 132.3 |
| 12/21/2022 | 132.98 | 136.81 | 132.75 | 135.45 |
| 12/22/2022 | 134.35 | 134.56 | 130.3 | 132.23 |
| 12/23/2022 | 130.92 | 132.42 | 129.64 | 131.86 |
| 12/27/2022 | 131.38 | 131.41 | 128.72 | 130.03 |
| 12/28/2022 | 129.67 | 131.03 | 125.87 | 126.04 |
| 12/29/2022 | 127.99 | 130.48 | 127.73 | 129.61 |
| 12/30/2022 | 128.41 | 129.95 | 127.43 | 129.93 |