Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Apple Inc. logo
AAPL
Apple Inc.
20:00:01
298.01 $
0.0000 (%0.00)
Previous Close: 295.95
Day Low₺295.62
Day High₺300.57
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AAPL: Apple Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 232.0458
CLOSE 232.2405

Low

LOW 169.21

High

HIGH 288.62
DATEOPENHIGHLOWCLOSE
01/02/2025248.93249.1241.82243.85
01/03/2025243.36244.18241.89243.36
01/06/2025244.31247.33243.2245
01/07/2025242.98245.55241.35242.21
01/08/2025241.92243.71240.05242.7
01/10/2025240.01240.16233236.85
01/13/2025233.53234.67229.72234.4
01/14/2025234.75236.12232.47233.28
01/15/2025234.64238.96234.43237.87
01/16/2025237.35238.01228.03228.26
01/17/2025232.12232.29228.48229.98
01/21/2025224224.42219.38222.64
01/22/2025219.79224.12219.79223.83
01/23/2025224.74227.03222.3223.66
01/24/2025224.78225.63221.41222.78
01/27/2025224.02232.15223.98229.86
01/28/2025230.85240.19230.81238.26
01/29/2025234.12239.86234.01239.36
01/30/2025238.67240.79237.21237.59
01/31/2025247.19247.19233.44236
02/03/2025229.99231.83225.7228.01
02/04/2025227.25233.13226.65232.8
02/05/2025228.53232.67228.27232.47
02/06/2025231.29233.8230.43233.22
02/07/2025232.6234227.26227.63
02/10/2025229.57230.59227.2227.65
02/11/2025228.2235.23228.13232.62
02/12/2025231.2236.96230.68236.87
02/13/2025236.91242.34235.57241.53
02/14/2025241.25245.55240.99244.6
02/18/2025244.15245.18241.84244.47
02/19/2025244.66246.01243.16244.87
02/20/2025244.94246.78244.29245.83
02/21/2025245.95248.69245.22245.55
02/24/2025244.93248.86244.42247.1
02/25/2025248250244.91247.04
02/26/2025244.33244.98239.13240.36
02/27/2025239.41242.46237.06237.3
02/28/2025236.95242.09230.2241.84
03/03/2025241.79244.03236.11238.03
03/04/2025237.71240.07234.68235.93
03/05/2025235.42236.55229.23235.74
03/06/2025234.44237.86233.16235.33
03/07/2025235.11241.37234.76239.07
03/10/2025235.54236.16224.22227.48
03/11/2025223.81225.84217.45220.84
03/12/2025220.14221.75214.91216.98
03/13/2025215.95216.84208.42209.68
03/14/2025211.25213.95209.58213.49
03/17/2025213.31215.22209.97214
03/18/2025214.16215.15211.49212.69
03/19/2025214.22218.76213.75215.24
03/20/2025213.99217.49212.22214.1
03/21/2025211.56218.84211.28218.27
03/24/2025221221.48218.58220.73
03/25/2025220.77224.1220.08223.75
03/26/2025223.51225.02220.47221.53
03/27/2025221.39224.99220.56223.85
03/28/2025221.67223.81217.68217.9
03/31/2025217.01225.62216.23222.13
04/01/2025219.81223.68218.9223.19
04/02/2025221.32225.19221.02223.89
04/03/2025205.54207.49201.25203.19
04/04/2025193.89199.88187.34188.38
04/07/2025177.2194.15174.62181.46
04/08/2025186.7190.34169.21172.42
04/09/2025171.95200.61171.89198.85
04/10/2025189.07194.78183190.42
04/11/2025186.1199.54186.06198.15
04/14/2025211.44212.94201.16202.52
04/15/2025201.86203.51199.8202.14
04/16/2025198.36200.7192.37194.27
04/17/2025197.2198.83194.42196.98
04/21/2025193.27193.8189.81193.16
04/22/2025196.12201.59195.97199.74
04/23/2025206208202.8204.6
04/24/2025204.89208.83202.94208.37
04/25/2025206.37209.75206.2209.28
04/28/2025210211.5207.46210.14
04/29/2025208.69212.24208.37211.21
04/30/2025209.3213.58206.67212.5
05/01/2025209.08214.56208.9213.32
05/02/2025206.09206.99202.16205.35
05/05/2025203.1204.1198.21198.89
05/06/2025198.21200.65197.02198.51
05/07/2025199.17199.44193.25196.25
05/08/2025197.72200.05194.68197.49
05/09/2025199200.54197.54198.53
05/12/2025210.97211.27206.75210.79
05/13/2025210.43213.4209212.93
05/14/2025212.43213.94210.58212.33
05/15/2025210.95212.96209.54211.45
05/16/2025212.36212.57209.77211.26
05/19/2025207.91209.48204.26208.78
05/20/2025207.67208.47205.03206.86
05/21/2025205.17207.04200.71202.09
05/22/2025200.71202.75199.7201.36
05/23/2025193.67197.7193.46195.27
05/27/2025198.3200.74197.43200.21
05/28/2025200.59202.73199.9200.42
05/29/2025203.58203.81198.51199.95
05/30/2025199.37201.96196.78200.85
06/02/2025200.28202.13200.12201.7
06/03/2025201.35203.77200.96203.27
06/04/2025202.91206.24202.1202.82
06/05/2025203.5204.75200.15200.63
06/06/2025203205.7202.05203.92
06/09/2025204.39206200.02201.45
06/10/2025200.6204.35200.57202.67
06/11/2025203.5204.5198.41198.78
06/12/2025199.08199.68197.36199.2
06/13/2025199.73200.37195.7196.45
06/16/2025197.3198.69196.56198.42
06/17/2025197.2198.39195.21195.64
06/18/2025195.94197.57195.07196.58
06/20/2025198.24201.7196.86201
06/23/2025201.63202.3198.96201.5
06/24/2025202.59203.44200.2200.3
06/25/2025201.45203.67200.62201.56
06/26/2025201.43202.64199.46201
06/27/2025201.89203.22200201.08
06/30/2025202.01207.39199.26205.17
07/01/2025206.67210.19206.14207.82
07/02/2025208.91213.34208.14212.44
07/03/2025212.15214.65211.81213.55
07/07/2025212.68216.23208.8209.95
07/08/2025210.1211.43208.45210.01
07/09/2025209.53211.33207.22211.14
07/10/2025210.51213.48210.03212.41
07/11/2025210.57212.13209.86211.16
07/14/2025209.93210.91207.54208.62
07/15/2025209.22211.89208.92209.11
07/16/2025210.3212.4208.64210.16
07/17/2025210.57211.8209.59210.02
07/18/2025210.87211.79209.7211.18
07/21/2025212.1215.78211.63212.48
07/22/2025213.14214.95212.23214.4
07/23/2025215215.15212.41214.15
07/24/2025213.9215.69213.53213.76
07/25/2025214.7215.24213.4213.88
07/28/2025214.03214.85213.06214.05
07/29/2025214.18214.81210.82211.27
07/30/2025211.9212.39207.72209.05
07/31/2025208.49209.84207.16207.57
08/01/2025210.87213.58201.5202.38
08/04/2025204.51207.88201.68203.35
08/05/2025203.4205.34202.16202.92
08/06/2025205.63215.38205.59213.25
08/07/2025218.88220.85216.58220.03
08/08/2025220.83231219.25229.35
08/11/2025227.92229.56224.76227.18
08/12/2025228.01230.8227.07229.65
08/13/2025231.07235230.43233.33
08/14/2025234.06235.12230.85232.78
08/15/2025234234.28229.34231.59
08/18/2025231.7233.12230.11230.89
08/19/2025231.28232.87229.35230.56
08/20/2025229.98230.47225.77226.01
08/21/2025226.27226.52223.78224.9
08/22/2025226.17229.09225.41227.76
08/25/2025226.48229.3226.23227.16
08/26/2025226.87229.49224.69229.31
08/27/2025228.61230.9228.26230.49
08/28/2025230.82233.41229.34232.56
08/29/2025232.51233.38231.37232.14
09/02/2025229.25230.85226.97229.72
09/03/2025237.21238.85234.36238.47
09/04/2025238.45239.9236.74239.78
09/05/2025240241.32238.49239.69
09/08/2025239.3240.15236.34237.88
09/09/2025237238.78233.36234.35
09/10/2025232.19232.42225.95226.79
09/11/2025226.88230.45226.65230.03
09/12/2025229.22234.51229.02234.07
09/15/2025237238.19235.03236.7
09/16/2025237.18241.22236.32238.15
09/17/2025238.97240.1237.73238.99
09/18/2025239.97241.2236.65237.88
09/19/2025241.23246.3240.21245.5
09/22/2025248.3256.64248.12256.08
09/23/2025255.88257.34253.58254.43
09/24/2025255.22255.74251.04252.31
09/25/2025253.21257.17251.71256.87
09/26/2025254.1257.6253.78255.46
09/29/2025254.56255253.01254.43
09/30/2025254.86255.92253.11254.63
10/01/2025255.04258.79254.93255.45
10/02/2025256.58258.18254.15257.13
10/03/2025254.67259.24253.95258.02
10/06/2025257.99259.07255.05256.69
10/07/2025256.81257.4255.43256.48
10/08/2025256.52258.52256.11258.06
10/09/2025257.81258253.14254.04
10/10/2025254.94256.38244245.27
10/13/2025249.38249.69245.56247.66
10/14/2025246.6248.85244.7247.77
10/15/2025249.49251.82247.47249.34
10/16/2025248.25249.04245.13247.45
10/17/2025248.02253.38247.27252.29
10/20/2025255.89264.38255.63262.24
10/21/2025261.88265.29261.83262.77
10/22/2025262.65262.85255.43258.45
10/23/2025259.94260.62258.01259.58
10/24/2025261.19264.13259.18262.82
10/27/2025264.88269.12264.65268.81
10/28/2025268.99269.89268.15269
10/29/2025269.27271.41267.11269.7
10/30/2025271.99274.14268.48271.4
10/31/2025276.99277.32269.16270.37
11/03/2025270.42270.85266.25269.05
11/04/2025268.33271.49267.62270.04
11/05/2025268.61271.7266.93270.14
11/06/2025267.89273.4267.89269.77
11/07/2025269.8272.29266.77268.47
11/10/2025268.96273.73267.46269.43
11/11/2025269.81275.91269.8275.25
11/12/2025275275.73271.7273.47
11/13/2025274.11276.7272.09272.95
11/14/2025271.05275.96269.6272.41
11/17/2025268.82270.49265.73267.46
11/18/2025269.99270.71265.32267.44
11/19/2025265.52272.21265.5268.56
11/20/2025270.83275.43265.92266.25
11/21/2025265.95273.33265.67271.49
11/24/2025270.9277270.9275.92
11/25/2025275.27280.38275.25276.97
11/26/2025276.96279.53276.63277.55
11/28/2025277.26279275.99278.85
12/01/2025278.01283.42276.14283.1
12/02/2025283287.4282.63286.19
12/03/2025286.2288.62283.3284.15
12/04/2025284.1284.73278.59280.7
12/05/2025280.54281.14278.05278.78
12/08/2025278.13279.67276.15277.89
12/09/2025278.16280.03276.92277.18
12/10/2025277.75279.75276.44278.78
12/11/2025279.1279.59273.81278.03
12/12/2025277.9279.22276.82278.28
12/15/2025280.15280.15272.84274.11
12/16/2025272.82275.5271.79274.61
12/17/2025275.01276.16271.64271.84
12/18/2025273.61273.63266.95272.19
12/19/2025272.15274.6269.9273.67
12/22/2025272.86273.88270.51270.97
12/23/2025270.84272.5269.56272.36
12/24/2025272.34275.43272.2273.81
12/26/2025274.16275.37272.86273.4
12/29/2025272.69274.36272.35273.76
12/30/2025272.81274.08272.28273.08
12/31/2025273.06273.68271.75271.86