Dark

AAPL
Apple Inc.
stock NASDAQ

At Close

Nov 7, 2025 3:59:59 PM EST

268.46USD-0.504%(-1.36)48,587,272

256.23Bid 283.35Ask 27.12Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

269.44USD-0.141%(-0.38)135,618

After-hours

Nov 7, 2025 4:58:30 PM EST

268.50USD+0.014%(+0.04)370,967

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	269.8000	272.2600	266.8400	268.4600	-0.504%	48,587,272	0.000%
2025-11-06	268.0100	273.3400	267.9600	269.8200	-0.107%	49,201,365	-0.504%
2025-11-05	268.7100	271.6500	266.9200	270.1100	-0.037%	42,573,758	-0.611%
2025-11-04	268.2400	271.4500	267.7300	270.2100	+0.420%	47,811,729	-0.648%
2025-11-03	270.4700	270.8400	266.2800	269.0800	-0.477%	48,228,027	-0.230%
2025-10-31	276.9900	277.3200	269.1600	270.3700	-0.380%	86,167,123	-0.706%
2025-10-30	271.9900	274.1400	268.4800	271.4000	+0.630%	69,886,281	-1.083%
2025-10-29	269.2750	271.4100	267.1100	269.7000	+0.260%	51,086,742	-0.460%
2025-10-28	268.9850	269.8900	268.1500	269.0000	+0.071%	41,534,547	-0.201%
2025-10-27	264.8800	269.1200	264.6501	268.8100	+2.279%	44,888,052	-0.130%
2025-10-24	261.1900	264.1300	259.1800	262.8200	+1.248%	38,253,517	+2.146%
2025-10-23	259.9400	260.6200	258.0101	259.5800	+0.437%	32,752,139	+3.421%
2025-10-22	262.6500	262.8500	255.4300	258.4500	-1.644%	45,011,970	+3.873%
2025-10-21	261.8800	265.2900	261.8300	262.7700	+0.202%	46,695,748	+2.165%
2025-10-20	255.8850	264.3750	255.6300	262.2400	+3.944%	90,483,029	+2.372%
2025-10-17	248.0200	253.3800	247.2700	252.2900	+1.956%	49,146,961	+6.409%
2025-10-16	248.2500	249.0400	245.1300	247.4500	-0.758%	39,776,974	+8.491%
2025-10-15	249.4850	251.8200	247.4700	249.3400	+0.634%	33,893,611	+7.668%
2025-10-14	246.6000	248.8450	244.7000	247.7700	+0.044%	35,477,986	+8.350%
2025-10-13	249.3800	249.6900	245.5600	247.6600	+0.974%	38,142,942	+8.399%
2025-10-10	254.9400	256.3800	244.0000	245.2700	-3.452%	61,999,098	+9.455%
2025-10-09	257.8050	258.0000	253.1400	254.0400	-1.558%	38,322,012	+5.676%
2025-10-08	256.5200	258.5200	256.1100	258.0600	+0.616%	36,496,895	+4.030%
2025-10-07	256.8050	257.4000	255.4300	256.4800	-0.082%	31,955,776	+4.671%
2025-10-06	257.9900	259.0700	255.0500	256.6900	-0.515%	44,664,118	+4.585%
2025-10-03	254.6650	259.2400	253.9500	258.0200	+0.346%	49,155,614	+4.046%
2025-10-02	256.5750	258.1800	254.1500	257.1300	+0.658%	42,630,239	+4.406%
2025-10-01	255.0400	258.7900	254.9300	255.4500	+0.322%	48,713,940	+5.093%
2025-09-30	254.8550	255.9190	253.1100	254.6300	+0.079%	37,704,259	+5.431%
2025-09-29	254.5600	255.0000	253.0100	254.4300	-0.403%	40,127,687	+5.514%
2025-09-26	254.0950	257.6000	253.7800	255.4600	-0.549%	46,076,258	+5.089%
2025-09-25	253.2050	257.1700	251.7120	256.8700	+1.807%	55,202,075	+4.512%
2025-09-24	255.2200	255.7400	251.0400	252.3100	-0.833%	42,303,710	+6.401%
2025-09-23	255.8750	257.3400	253.5800	254.4300	-0.644%	60,275,187	+5.514%
2025-09-22	248.3000	256.6400	248.1200	256.0800	+4.310%	105,517,416	+4.834%
2025-09-19	241.2250	246.3000	240.2106	245.5000	+3.203%	163,741,314	+9.352%
2025-09-18	239.9700	241.2000	236.6500	237.8800	-0.464%	44,249,576	+12.855%
2025-09-17	238.9700	240.1000	237.7301	238.9900	+0.353%	46,508,017	+12.331%
2025-09-16	237.1750	241.2200	236.3235	238.1500	+0.613%	63,421,099	+12.727%
2025-09-15	237.0000	238.1900	235.0300	236.7000	+1.124%	42,699,524	+13.418%
2025-09-12	229.2200	234.5100	229.0200	234.0700	+1.756%	55,824,216	+14.692%
2025-09-11	226.8750	230.4500	226.6500	230.0300	+1.429%	50,208,578	+16.707%
2025-09-10	232.1850	232.4200	225.9500	226.7900	-3.226%	83,440,810	+18.374%
2025-09-09	237.0000	238.7805	233.3600	234.3500	-1.484%	66,313,918	+14.555%
2025-09-08	239.3000	240.1500	236.3400	237.8800	-0.755%	48,999,495	+12.855%
2025-09-05	239.9950	241.3200	238.4901	239.6900	-0.038%	54,870,397	+12.003%
2025-09-04	238.4500	239.8999	236.7400	239.7800	+0.549%	47,549,429	+11.961%
2025-09-03	237.2100	238.8500	234.3600	238.4700	+3.809%	66,427,835	+12.576%
2025-09-02	229.2500	230.8500	226.9700	229.7200	-1.042%	44,075,638	+16.864%
2025-08-29	232.5100	233.3800	231.3700	232.1400	-0.181%	39,418,437	+15.646%
2025-08-28	230.8200	233.4100	229.3350	232.5600	+0.898%	38,074,700	+15.437%
2025-08-27	228.6100	230.9000	228.2600	230.4900	+0.515%	31,259,513	+16.474%
2025-08-26	226.8700	229.4900	224.6900	229.3100	+0.946%	54,575,107	+17.073%
2025-08-25	226.4800	229.3000	226.2300	227.1600	-0.263%	30,983,133	+18.181%
2025-08-22	226.1700	229.0900	225.4100	227.7600	+1.272%	42,477,811	+17.870%
2025-08-21	226.2700	226.5200	223.7804	224.9000	-0.491%	30,621,249	+19.369%
2025-08-20	229.9800	230.4700	225.7700	226.0100	-1.973%	42,263,865	+18.782%
2025-08-19	231.2750	232.8700	229.3500	230.5600	-0.143%	39,402,564	+16.438%
2025-08-18	231.7000	233.1200	230.1100	230.8900	-0.302%	37,476,188	+16.272%
2025-08-15	234.0000	234.2800	229.3350	231.5900	-0.511%	56,038,657	+15.920%
2025-08-14	234.0550	235.1200	230.8500	232.7800	-0.236%	51,916,275	+15.328%
2025-08-13	231.0700	235.0000	230.4300	233.3300	+1.602%	69,878,546	+15.056%
2025-08-12	228.0050	230.8000	227.0700	229.6500	+1.087%	55,672,301	+16.900%
2025-08-11	227.9200	229.5600	224.7600	227.1800	-0.946%	61,806,132	+18.171%
2025-08-08	220.8300	231.0000	219.2500	229.3500	+4.236%	113,853,967	+17.053%
2025-08-07	218.8750	220.8500	216.5800	220.0300	+3.179%	90,224,834	+22.011%
2025-08-06	205.6300	215.3800	205.5900	213.2500	+5.091%	108,483,103	+25.890%
2025-08-05	203.4000	205.3400	202.1600	202.9200	-0.211%	44,155,079	+32.298%
2025-08-04	204.5050	207.8800	201.6750	203.3500	+0.479%	75,109,298	+32.019%
2025-08-01	210.8650	213.5800	201.5000	202.3800	-2.500%	104,434,473	+32.651%
2025-07-31	208.4900	209.8400	207.1600	207.5700	-0.708%	80,698,431	+29.335%
2025-07-30	211.8950	212.3900	207.7200	209.0500	-1.051%	45,512,514	+28.419%
2025-07-29	214.1750	214.8100	210.8200	211.2700	-1.299%	51,411,723	+27.070%
2025-07-28	214.0300	214.8450	213.0600	214.0500	+0.079%	37,858,017	+25.419%
2025-07-25	214.7000	215.2400	213.4000	213.8800	+0.056%	40,268,781	+25.519%
2025-07-24	213.9000	215.6900	213.5300	213.7600	-0.182%	46,022,620	+25.589%
2025-07-23	215.0000	215.1500	212.4100	214.1500	-0.117%	46,989,301	+25.361%
2025-07-22	213.1400	214.9500	212.2301	214.4000	+0.904%	46,404,072	+25.215%
2025-07-21	212.1000	215.7800	211.6300	212.4800	+0.616%	51,377,434	+26.346%
2025-07-18	210.8700	211.7900	209.7045	211.1800	+0.552%	48,974,591	+27.124%
2025-07-17	210.5700	211.8000	209.5900	210.0200	-0.067%	48,068,141	+27.826%
2025-07-16	210.2950	212.4000	208.6400	210.1600	+0.502%	47,490,532	+27.741%
2025-07-15	209.2200	211.8900	208.9200	209.1100	+0.235%	42,296,339	+28.382%
2025-07-14	209.9250	210.9100	207.5400	208.6200	-1.203%	38,840,111	+28.684%
2025-07-11	210.5650	212.1300	209.8600	211.1600	-0.588%	39,765,812	+27.136%
2025-07-10	210.5050	213.4800	210.0300	212.4100	+0.601%	44,443,635	+26.388%
2025-07-09	209.5300	211.3300	207.2200	211.1400	+0.538%	48,749,367	+27.148%
2025-07-08	210.1000	211.4300	208.4500	210.0100	+0.029%	42,848,928	+27.832%
2025-07-07	212.6800	216.2300	208.8000	209.9500	-1.686%	50,228,984	+27.869%
2025-07-03	212.1450	214.6500	211.8101	213.5500	+0.523%	34,954,599	+25.713%
2025-07-02	208.9100	213.3400	208.1400	212.4400	+2.223%	67,941,811	+26.370%
2025-07-01	206.6650	210.1865	206.1401	207.8200	+1.292%	78,788,867	+29.179%
2025-06-30	202.0100	207.3900	199.2607	205.1700	+2.034%	91,912,816	+30.848%
2025-06-27	201.8900	203.2200	200.0000	201.0800	+0.040%	73,188,571	+33.509%
2025-06-26	201.4300	202.6400	199.4600	201.0000	-0.278%	50,799,121	+33.562%
2025-06-25	201.4500	203.6700	200.6201	201.5600	+0.629%	39,525,730	+33.191%
2025-06-24	202.5900	203.4400	200.2000	200.3000	-0.596%	54,064,033	+34.029%
2025-06-23	201.6250	202.3000	198.9600	201.5000	+0.249%	55,814,272	+33.231%
2025-06-20	198.2350	201.7000	196.8550	201.0000	+2.248%	96,813,542	+33.562%
2025-06-18	195.9400	197.5700	195.0700	196.5800	+0.480%	45,394,689	+36.565%
2025-06-17	197.2000	198.3900	195.2100	195.6400	-1.401%	38,856,152	+37.221%
2025-06-16	197.3000	198.6850	196.5636	198.4200	+1.003%	43,020,691	+35.299%
2025-06-13	199.7300	200.3700	195.7000	196.4500	-1.381%	51,447,349	+36.656%
2025-06-12	199.0800	199.6800	197.3601	199.2000	+0.211%	43,904,635	+34.769%
2025-06-11	203.5000	204.5000	198.4100	198.7800	-1.919%	60,989,857	+35.054%
2025-06-10	200.6000	204.3500	200.5700	202.6700	+0.606%	54,672,608	+32.462%
2025-06-09	204.3900	206.0000	200.0200	201.4500	-1.211%	72,862,557	+33.264%
2025-06-06	203.0000	205.7000	202.0500	203.9200	+1.640%	46,607,693	+31.650%
2025-06-05	203.5000	204.7500	200.1500	200.6300	-1.080%	55,221,235	+33.809%
2025-06-04	202.9100	206.2400	202.1000	202.8200	-0.221%	43,603,985	+32.364%
2025-06-03	201.3500	203.7700	200.9550	203.2700	+0.778%	46,381,567	+32.071%
2025-06-02	200.2800	202.1300	200.1200	201.7000	+0.423%	35,423,294	+33.099%
2025-05-30	199.3700	201.9600	196.7800	200.8500	+0.450%	70,819,942	+33.662%
2025-05-29	203.5750	203.8100	198.5100	199.9500	-0.235%	51,477,938	+34.264%
2025-05-28	200.5900	202.7300	199.9000	200.4200	+0.105%	45,339,678	+33.949%
2025-05-27	198.3000	200.7400	197.4300	200.2100	+2.530%	56,288,475	+34.089%
2025-05-23	193.6650	197.7000	193.4600	195.2700	-3.024%	78,432,918	+37.481%
2025-05-22	200.7100	202.7500	199.7000	201.3600	-0.361%	46,742,407	+33.323%
2025-05-21	205.1700	207.0400	200.7100	202.0900	-2.306%	59,211,774	+32.842%
2025-05-20	207.6700	208.4700	205.0300	206.8600	-0.920%	42,496,635	+29.779%
2025-05-19	207.9100	209.4800	204.2600	208.7800	-1.174%	46,140,527	+28.585%
2025-05-16	212.3600	212.5700	209.7700	211.2600	-0.090%	54,737,850	+27.076%
2025-05-15	210.9500	212.9600	209.5400	211.4500	-0.414%	45,029,473	+26.961%
2025-05-14	212.4300	213.9400	210.5801	212.3300	-0.282%	49,325,825	+26.435%
2025-05-13	210.4300	213.4000	209.0000	212.9300	+1.015%	51,909,332	+26.079%
2025-05-12	210.9700	211.2679	206.7500	210.7900	+6.175%	63,775,814	+27.359%
2025-05-09	199.0000	200.5399	197.5350	198.5300	+0.527%	36,453,923	+35.224%
2025-05-08	197.7200	200.0500	194.6796	197.4900	+0.632%	50,478,872	+35.936%
2025-05-07	199.1700	199.4400	193.2500	196.2500	-1.138%	68,616,943	+36.795%
2025-05-06	198.2100	200.6500	197.0200	198.5100	-0.191%	51,216,482	+35.238%
2025-05-05	203.1000	204.1000	198.2100	198.8900	-3.146%	69,018,452	+34.979%
2025-05-02	206.0900	206.9900	202.1600	205.3500	-3.736%	101,010,621	+30.733%
2025-05-01	209.0800	214.5600	208.9000	213.3200	+0.386%	57,364,925	+25.848%
2025-04-30	209.3000	213.5800	206.6705	212.5000	+0.611%	52,286,454	+26.334%
2025-04-29	208.6930	212.2400	208.3700	211.2100	+0.509%	36,827,633	+27.106%
2025-04-28	210.0000	211.5000	207.4600	210.1400	+0.411%	38,737,224	+27.753%
2025-04-25	206.3650	209.7500	206.2000	209.2800	+0.437%	38,222,258	+28.278%
2025-04-24	204.8900	208.8299	202.9400	208.3700	+1.843%	47,310,989	+28.838%
2025-04-23	206.0000	208.0000	202.7990	204.6000	+2.433%	52,929,165	+31.212%
2025-04-22	196.1200	201.5900	195.9700	199.7400	+3.407%	52,976,371	+34.405%
2025-04-21	193.2650	193.8000	189.8112	193.1600	-1.939%	46,742,537	+38.983%
2025-04-17	197.2000	198.8335	194.4200	196.9800	+1.395%	52,164,675	+36.288%
2025-04-16	198.3600	200.7000	192.3700	194.2700	-3.893%	59,727,673	+38.189%
2025-04-15	201.8550	203.5100	199.8000	202.1400	-0.188%	51,343,872	+32.809%
2025-04-14	211.4400	212.9400	201.1621	202.5200	+2.205%	101,352,911	+32.560%
2025-04-11	186.1000	199.5400	186.0600	198.1500	+4.059%	87,435,915	+35.483%
2025-04-10	189.0650	194.7799	183.0000	190.4200	-4.239%	121,879,981	+40.983%
2025-04-09	171.9500	200.6100	171.8900	198.8500	+15.329%	184,261,774	+35.006%
2025-04-08	186.7000	190.3350	169.2101	172.4200	-4.982%	120,696,904	+55.701%
2025-04-07	177.2000	194.1500	174.6200	181.4600	-3.673%	160,406,286	+47.944%
2025-04-04	193.8900	199.8800	187.3400	188.3800	-7.289%	125,897,269	+42.510%
2025-04-03	205.5400	207.4900	201.2500	203.1900	-9.246%	103,419,006	+32.123%
2025-04-02	221.3150	225.1900	221.0200	223.8900	+0.314%	35,905,904	+19.907%
2025-04-01	219.8050	223.6800	218.9000	223.1900	+0.477%	36,336,840	+20.283%
2025-03-31	217.0050	225.6200	216.2300	222.1300	+1.941%	65,283,571	+20.857%
2025-03-28	221.6700	223.8100	217.6800	217.9000	-2.658%	39,818,617	+23.203%
2025-03-27	221.3900	224.9900	220.5601	223.8500	+1.047%	37,093,374	+19.929%
2025-03-26	223.5100	225.0200	220.4700	221.5300	-0.992%	33,383,714	+21.184%
2025-03-25	220.7700	224.1000	220.0800	223.7500	+1.368%	33,739,778	+19.982%
2025-03-24	221.0000	221.4800	218.5800	220.7300	+1.127%	42,259,712	+21.624%
2025-03-21	211.5600	218.8400	211.2800	218.2700	+1.948%	88,376,242	+22.994%
2025-03-20	213.9900	217.4899	212.2200	214.1000	-0.530%	47,818,667	+25.390%
2025-03-19	214.2200	218.7600	213.7500	215.2400	+1.199%	52,501,280	+24.726%
2025-03-18	214.1600	215.1500	211.4900	212.6900	-0.612%	41,267,911	+26.221%
2025-03-17	213.3100	215.2200	209.9700	214.0000	+0.239%	44,982,317	+25.449%
2025-03-14	211.2500	213.9500	209.5800	213.4900	+1.817%	57,381,874	+25.748%
2025-03-13	215.9500	216.8394	208.4200	209.6800	-3.364%	59,752,532	+28.033%
2025-03-12	220.1400	221.7500	214.9100	216.9800	-1.748%	61,482,121	+23.726%
2025-03-11	223.8050	225.8399	217.4500	220.8400	-2.919%	72,312,581	+21.563%
2025-03-10	235.5400	236.1600	224.2200	227.4800	-4.848%	69,530,324	+18.015%
2025-03-07	235.1050	241.3700	234.7600	239.0700	+1.589%	44,435,518	+12.293%
2025-03-06	234.4350	237.8600	233.1581	235.3300	-0.174%	43,505,844	+14.078%
2025-03-05	235.4200	236.5500	229.2300	235.7400	-0.081%	42,312,189	+13.880%
2025-03-04	237.7050	240.0700	234.6800	235.9300	-0.882%	51,741,183	+13.788%
2025-03-03	241.7900	244.0272	236.1120	238.0300	-1.575%	43,107,096	+12.784%
2025-02-28	236.9500	242.0900	230.2000	241.8400	+1.913%	52,500,888	+11.007%
2025-02-27	239.4100	242.4600	237.0600	237.3000	-1.273%	38,720,764	+13.131%
2025-02-26	244.3300	244.9800	239.1300	240.3600	-2.704%	40,678,483	+11.691%
2025-02-25	248.0000	250.0000	244.9100	247.0400	-0.024%	44,242,095	+8.671%
2025-02-24	244.9250	248.8600	244.4200	247.1000	+0.631%	47,951,624	+8.644%
2025-02-21	245.9500	248.6900	245.2200	245.5500	-0.114%	51,512,975	+9.330%
2025-02-20	244.9400	246.7800	244.2900	245.8300	+0.392%	29,572,279	+9.206%
2025-02-19	244.6600	246.0100	243.1604	244.8700	+0.164%	29,840,833	+9.634%
2025-02-18	244.1500	245.1800	241.8400	244.4700	-0.053%	41,017,789	+9.813%
2025-02-14	241.2500	245.5500	240.9900	244.6000	+1.271%	38,900,219	+9.755%
2025-02-13	236.9100	242.3399	235.5700	241.5300	+1.967%	49,812,866	+11.150%
2025-02-12	231.2000	236.9600	230.6800	236.8700	+1.827%	43,169,179	+13.336%
2025-02-11	228.2000	235.2300	228.1300	232.6200	+2.183%	49,166,992	+15.407%
2025-02-10	229.5700	230.5850	227.2000	227.6500	+0.009%	30,219,759	+17.927%
2025-02-07	232.6000	234.0000	227.2600	227.6300	-2.397%	37,787,606	+17.937%
2025-02-06	231.2850	233.8000	230.4250	233.2200	+0.323%	28,421,367	+15.110%
2025-02-05	228.5300	232.6700	228.2700	232.4700	-0.142%	37,442,981	+15.482%
2025-02-04	227.2500	233.1300	226.6500	232.8000	+2.101%	41,630,390	+15.318%
2025-02-03	229.9900	231.8300	225.7000	228.0100	-3.386%	69,584,256	+17.740%
2025-01-31	247.1900	247.1900	233.4400	236.0000	-0.669%	90,128,602	+13.754%
2025-01-30	238.6650	240.7900	237.2100	237.5900	-0.739%	53,505,269	+12.993%
2025-01-29	234.1200	239.8550	234.0100	239.3600	+0.462%	44,218,014	+12.157%
2025-01-28	230.8500	240.1900	230.8100	238.2600	+3.654%	72,794,131	+12.675%
2025-01-27	224.0200	232.1500	223.9800	229.8600	+3.178%	90,457,014	+16.793%
2025-01-24	224.7800	225.6300	221.4100	222.7800	-0.393%	53,014,368	+20.505%
2025-01-23	224.7400	227.0300	222.3000	223.6600	-0.076%	57,755,057	+20.030%
2025-01-22	219.7900	224.1200	219.7900	223.8300	+0.534%	57,445,670	+19.939%
2025-01-21	224.0000	224.4200	219.3800	222.6400	-3.192%	89,886,651	+20.580%
2025-01-17	232.1150	232.2900	228.4800	229.9800	+0.754%	65,458,807	+16.732%
2025-01-16	237.3500	238.0100	228.0300	228.2600	-4.040%	67,323,730	+17.611%
2025-01-15	234.6350	238.9600	234.4300	237.8700	+1.968%	36,624,112	+12.860%
2025-01-14	234.7500	236.1200	232.4720	233.2800	-0.478%	33,852,591	+15.081%
2025-01-13	233.5300	234.6700	229.7200	234.4000	-1.034%	45,530,515	+14.531%
2025-01-10	240.0100	240.1600	233.0000	236.8500	-2.410%	56,399,864	+13.346%
2025-01-08	241.9200	243.7123	240.0500	242.7000	+0.202%	33,056,099	+10.614%
2025-01-07	242.9800	245.5500	241.3500	242.2100	-1.139%	39,313,128	+10.838%
2025-01-06	244.3100	247.3300	243.2000	245.0000	+0.674%	42,063,243	+9.576%
2025-01-03	243.3600	244.1800	241.8900	243.3600	-0.201%	38,846,213	+10.314%
2025-01-02	248.9300	249.1000	241.8201	243.8500	-2.624%	54,125,614	+10.092%
2024-12-31	252.4400	253.2800	249.4300	250.4200	-0.706%	34,284,191	+7.204%
2024-12-30	252.2300	253.5000	250.7500	252.2000	-1.326%	33,166,048	+6.447%
2024-12-27	257.8300	258.7000	253.0600	255.5900	-1.324%	40,542,367	+5.035%
2024-12-26	258.1900	260.1000	257.6300	259.0200	+0.318%	26,226,173	+3.645%
2024-12-24	255.4900	258.2100	255.2900	258.2000	+1.148%	22,420,512	+3.974%
2024-12-23	254.7700	255.6500	253.4500	255.2700	+0.306%	38,465,273	+5.167%
2024-12-20	248.0400	255.0000	245.6900	254.4900	+1.882%	139,662,529	+5.489%
2024-12-19	247.5000	252.0000	247.0949	249.7900	+0.701%	52,851,291	+7.474%
2024-12-18	252.1600	254.2800	247.7400	248.0500	-2.142%	54,566,547	+8.228%
2024-12-17	250.0800	253.8300	249.7800	253.4800	+0.972%	48,667,525	+5.910%
2024-12-16	247.9900	251.3800	247.6500	251.0400	+1.173%	47,492,968	+6.939%
2024-12-13	247.8150	249.2902	246.2400	248.1300	+0.069%	31,374,086	+8.193%
2024-12-12	246.8900	248.7400	245.6800	247.9600	+0.596%	30,928,444	+8.267%
2024-12-11	247.9600	250.8000	246.2601	246.4900	-0.517%	39,942,729	+8.913%
2024-12-10	246.8900	248.2100	245.3400	247.7700	+0.413%	35,651,201	+8.350%
2024-12-09	241.8300	247.2400	241.7500	246.7500	+1.610%	40,927,114	+8.798%
2024-12-06	242.9050	244.6300	242.0800	242.8400	-0.082%	34,194,099	+10.550%
2024-12-05	243.9900	244.5400	242.1300	243.0400	+0.012%	35,946,469	+10.459%
2024-12-04	242.8700	244.1100	241.2500	243.0100	+0.148%	39,533,068	+10.473%
2024-12-03	239.8100	242.7600	238.9000	242.6500	+1.277%	36,257,276	+10.637%
2024-12-02	237.2700	240.7900	237.1600	239.5900	+0.952%	40,549,156	+12.050%
2024-11-29	234.8050	237.8100	233.9700	237.3300	+1.022%	25,317,735	+13.117%
2024-11-27	234.4650	235.6900	233.8101	234.9300	-0.055%	31,604,402	+14.272%
2024-11-26	233.3300	235.5700	233.3300	235.0600	+0.940%	44,049,660	+14.209%
2024-11-25	231.4600	233.2450	229.7400	232.8700	+1.305%	79,840,237	+15.283%
2024-11-22	228.0600	230.7199	228.0600	229.8700	+0.591%	35,459,680	+16.788%
2024-11-21	228.8800	230.1550	225.7103	228.5200	-0.210%	38,582,294	+17.478%
2024-11-20	228.0600	229.9300	225.8900	229.0000	+0.315%	33,560,741	+17.231%
2024-11-19	226.9800	230.1600	226.6600	228.2800	+0.114%	34,221,103	+17.601%
2024-11-18	225.2500	229.7400	225.1700	228.0200	+1.342%	41,049,409	+17.735%
2024-11-15	226.4000	226.9200	224.2700	225.0000	-1.411%	45,374,616	+19.316%
2024-11-14	225.0200	228.8700	225.0000	228.2200	+1.377%	41,725,049	+17.632%
2024-11-13	224.0100	226.6500	222.7600	225.1200	+0.397%	43,061,316	+19.252%
2024-11-12	224.5500	225.5900	223.3550	224.2300	0.000%	37,632,672	+19.725%
2024-11-11	225.0000	225.7000	221.5000	224.2300	-1.203%	39,502,207	+19.725%
2024-11-08	227.1700	228.6600	226.4050	226.9600	-0.229%	36,726,907	+18.285%
2024-11-07	224.6250	227.8750	224.5700	227.4800	+2.137%	40,121,817	+18.015%
2024-11-06	222.6100	226.0650	221.1900	222.7200	-0.327%	51,811,157	+20.537%
2024-11-05	221.7950	223.9500	221.1400	223.4500	+0.649%	27,254,038	+20.143%
2024-11-04	220.9900	222.7900	219.7100	222.0100	-0.404%	40,921,729	+20.922%
2024-11-01	220.9650	225.3500	220.2700	222.9100	-1.328%	61,791,843	+20.434%
2024-10-31	229.3400	229.8300	225.3700	225.9100	-1.821%	60,034,650	+18.835%
2024-10-30	232.6100	233.2299	229.5500	230.1000	-1.528%	44,279,666	+16.671%
2024-10-29	233.1000	234.3250	232.3200	233.6700	+0.116%	31,895,656	+14.889%
2024-10-28	233.3200	234.7300	232.5500	233.4000	+0.860%	32,964,281	+15.021%
2024-10-25	229.7400	233.2200	229.5700	231.4100	+0.364%	36,791,251	+16.011%
2024-10-24	229.9800	230.8200	228.4100	230.5700	-0.082%	28,895,111	+16.433%
2024-10-23	234.0800	235.1440	227.7600	230.7600	-2.162%	51,447,561	+16.337%
2024-10-22	233.8850	236.2200	232.6000	235.8600	-0.262%	35,412,947	+13.822%
2024-10-21	234.4500	236.8500	234.4500	236.4800	+0.630%	34,128,130	+13.523%
2024-10-18	236.1800	236.1800	234.0100	235.0000	+1.228%	43,643,976	+14.238%
2024-10-17	233.4300	233.8500	230.5200	232.1500	+0.160%	29,019,084	+15.641%
2024-10-16	231.6000	232.1200	229.8400	231.7800	-0.885%	33,354,125	+15.825%
2024-10-15	233.6100	237.4900	232.3700	233.8500	+1.102%	60,799,239	+14.800%
2024-10-14	228.7000	231.7300	228.6000	231.3000	+1.648%	34,386,471	+16.066%
2024-10-11	229.3000	229.4100	227.3400	227.5500	-0.651%	30,412,936	+17.978%
2024-10-10	227.7800	229.5000	227.1700	229.0400	-0.218%	27,135,650	+17.211%
2024-10-09	225.2300	229.7500	224.8300	229.5400	+1.670%	31,586,075	+16.956%
2024-10-08	224.3000	225.9800	223.2500	225.7700	+1.840%	30,387,437	+18.909%
2024-10-07	224.5000	225.6900	221.3300	221.6900	-2.253%	37,595,470	+21.097%
2024-10-04	227.9000	228.0000	224.1300	226.8000	+0.501%	35,647,254	+18.369%
2024-10-03	225.1400	226.8050	223.3200	225.6700	-0.489%	32,633,355	+18.961%
2024-10-02	225.8900	227.3700	223.0200	226.7800	+0.252%	31,929,459	+18.379%
2024-10-01	229.5200	229.6500	223.7400	226.2100	-2.914%	59,761,880	+18.677%
2024-09-30	230.0400	233.0000	229.6500	233.0000	+2.287%	52,877,673	+15.219%
2024-09-27	228.4600	229.5200	227.3000	227.7900	+0.119%	31,421,839	+17.854%
2024-09-26	227.3000	228.5000	225.4100	227.5200	+0.508%	34,812,774	+17.994%
2024-09-25	224.9300	227.2900	224.0200	226.3700	-0.440%	39,976,689	+18.593%
2024-09-24	228.6450	229.3500	225.7300	227.3700	+0.397%	41,499,749	+18.072%
2024-09-23	227.3400	229.4500	225.8100	226.4700	-0.758%	50,709,047	+18.541%
2024-09-20	229.9700	233.0900	227.6200	228.2000	-0.293%	278,588,717	+17.642%
2024-09-19	224.9900	229.8200	224.6300	228.8700	+3.707%	65,015,591	+17.298%
2024-09-18	217.5500	222.7100	217.5400	220.6900	+1.799%	59,023,399	+21.646%
2024-09-17	215.7500	216.9000	214.5000	216.7900	+0.217%	44,001,409	+23.834%
2024-09-16	216.5400	217.2200	213.9200	216.3200	-2.778%	58,316,431	+24.103%
2024-09-13	223.5800	224.0400	221.9100	222.5000	-0.121%	36,462,779	+20.656%
2024-09-12	222.5000	223.5500	219.8200	222.7700	+0.049%	36,818,998	+20.510%
2024-09-11	221.4550	223.0900	217.8900	222.6600	+1.159%	42,551,999	+20.569%
2024-09-10	218.9200	221.4800	216.7300	220.1100	-0.362%	51,131,372	+21.966%
2024-09-09	220.8200	221.2700	216.7100	220.9100	+0.041%	65,865,433	+21.525%
2024-09-06	223.9500	225.2400	219.7700	220.8200	-0.702%	45,965,359	+21.574%
2024-09-05	221.6250	225.4800	221.5200	222.3800	+0.693%	34,772,036	+20.721%
2024-09-04	221.6600	221.7800	217.4800	220.8500	-0.862%	42,699,700	+21.558%
2024-09-03	228.5500	229.0000	221.1700	222.7700	-2.721%	49,286,866	+20.510%
2024-08-30	230.1900	230.4000	227.4800	229.0000	-0.344%	50,340,308	+17.231%
2024-08-29	230.1000	232.9200	228.8800	229.7900	+1.457%	51,072,782	+16.828%
2024-08-28	227.9200	229.8600	225.6800	226.4900	-0.675%	36,936,833	+18.531%
2024-08-27	225.9950	228.8500	224.8900	228.0300	+0.374%	35,071,175	+17.730%
2024-08-26	226.7600	227.2800	223.8905	227.1800	+0.150%	27,855,445	+18.171%
2024-08-23	225.6589	228.2200	224.3300	226.8400	+1.029%	38,051,965	+18.348%
2024-08-22	227.7900	228.3400	223.9000	224.5300	-0.826%	38,144,864	+19.565%
2024-08-21	226.5200	227.9800	225.0500	226.4000	-0.049%	33,953,349	+18.578%
2024-08-20	225.7700	227.1700	225.4500	226.5100	+0.274%	29,528,757	+18.520%
2024-08-19	225.7200	225.9900	223.0400	225.8900	-0.071%	39,167,926	+18.845%
2024-08-16	223.9200	226.8271	223.6501	226.0500	+0.592%	42,388,970	+18.761%
2024-08-15	224.6000	225.3500	222.7600	224.7200	+1.353%	44,961,298	+19.464%
2024-08-14	220.5700	223.0300	219.7000	221.7200	+0.203%	40,535,664	+21.081%
2024-08-13	219.0100	221.8900	219.0100	221.2700	+1.719%	42,281,135	+21.327%
2024-08-12	216.0700	219.5099	215.6000	217.5300	+0.597%	36,533,169	+23.413%
2024-08-09	212.1000	216.7800	211.9700	216.2400	+1.374%	40,764,531	+24.149%
2024-08-08	213.1100	214.2000	208.8300	213.3100	+1.663%	45,466,136	+25.854%
2024-08-07	206.9000	213.6400	206.3900	209.8200	+1.250%	60,109,650	+27.948%
2024-08-06	205.3000	209.9900	201.0700	207.2300	-0.975%	69,545,387	+29.547%
2024-08-05	199.0900	213.5000	196.0000	209.2700	-4.817%	119,382,508	+28.284%
2024-08-02	219.1500	225.6000	217.7100	219.8600	+0.687%	102,635,321	+22.105%
2024-08-01	224.3700	224.4800	217.0200	218.3600	-1.675%	61,125,243	+22.944%
2024-07-31	221.4400	223.8200	220.6300	222.0800	+1.499%	48,422,974	+20.884%
2024-07-30	219.1900	220.3250	216.1200	218.8000	+0.257%	40,681,625	+22.697%
2024-07-29	216.9600	219.3000	215.7500	218.2400	+0.128%	35,153,729	+23.011%
2024-07-26	218.7000	219.4900	216.0100	217.9600	+0.216%	39,827,645	+23.169%
2024-07-25	218.9300	220.8500	214.6200	217.4900	-0.480%	50,451,768	+23.436%
2024-07-24	224.0000	224.8000	217.1300	218.5400	-2.875%	59,687,424	+22.843%
2024-07-23	224.3650	226.9400	222.6800	225.0100	+0.469%	37,919,040	+19.310%
2024-07-22	227.0100	227.7800	223.0900	223.9600	-0.156%	44,958,139	+19.870%
2024-07-19	224.8200	226.8000	223.2750	224.3100	+0.058%	48,020,038	+19.683%
2024-07-18	230.2800	230.4400	222.2700	224.1800	-2.053%	64,346,030	+19.752%
2024-07-17	229.4500	231.4599	226.6400	228.8800	-2.530%	55,878,906	+17.293%
2024-07-16	235.0000	236.2700	232.3300	234.8200	+0.179%	38,468,546	+14.326%
2024-07-15	236.4800	237.2300	233.0900	234.4000	+1.674%	60,513,737	+14.531%
2024-07-12	228.9200	232.6400	228.6800	230.5400	+1.305%	51,621,443	+16.448%
2024-07-11	231.3900	232.3900	225.7700	227.5700	-2.322%	63,197,762	+17.968%
2024-07-10	229.3000	233.0800	229.2500	232.9800	+1.880%	61,539,280	+15.229%
2024-07-09	227.9300	229.4000	226.3721	228.6800	+0.377%	47,531,745	+17.395%
2024-07-08	227.0900	227.8500	223.2500	227.8200	+0.654%	57,456,163	+17.839%
2024-07-05	221.6500	226.4500	221.6500	226.3400	+2.162%	58,287,571	+18.609%
2024-07-03	220.0000	221.5500	219.0300	221.5500	+0.581%	36,707,517	+21.174%
2024-07-02	216.1500	220.3800	215.1000	220.2700	+1.624%	57,112,299	+21.878%
2024-07-01	212.0900	217.5100	211.9200	216.7500	+2.910%	59,475,152	+23.857%
2024-06-28	215.7700	216.0700	210.3000	210.6200	-1.625%	80,927,625	+27.462%
2024-06-27	214.6900	215.7395	212.3500	214.1000	+0.399%	48,631,748	+25.390%
2024-06-26	211.5000	214.8600	210.6400	213.2500	+1.999%	64,531,178	+25.890%
2024-06-25	209.1500	211.3800	208.6100	209.0700	+0.447%	54,266,550	+28.407%
2024-06-24	207.7200	212.7000	206.5900	208.1400	+0.313%	76,303,387	+28.980%
2024-06-21	210.3900	211.8900	207.1100	207.4900	-1.044%	204,018,186	+29.385%
2024-06-20	213.9300	214.2400	208.8500	209.6800	-2.151%	83,863,022	+28.033%
2024-06-18	217.5900	218.6300	213.0000	214.2900	-1.098%	78,534,656	+25.279%
2024-06-17	213.3700	218.9500	212.7200	216.6700	+1.967%	92,964,543	+23.903%
2024-06-14	213.8500	215.1700	211.3000	212.4900	-0.817%	69,150,814	+26.340%
2024-06-13	214.7400	216.7500	211.6000	214.2400	+0.549%	96,562,134	+25.308%
2024-06-12	207.3700	220.2000	206.9000	213.0700	+2.858%	197,067,068	+25.996%
2024-06-11	193.6500	207.1600	193.6300	207.1500	+7.265%	169,677,009	+29.597%
2024-06-10	196.9000	197.3000	192.1500	193.1200	-1.915%	95,034,362	+39.012%
2024-06-07	194.6500	196.9400	194.1400	196.8900	+1.239%	52,508,446	+36.350%
2024-06-06	195.6850	196.5000	194.1700	194.4800	-0.710%	39,591,471	+38.040%
2024-06-05	195.4000	196.9000	194.8700	195.8700	+0.782%	53,100,041	+37.060%
2024-06-04	194.6350	195.3200	193.0342	194.3500	+0.165%	46,573,003	+38.132%
2024-06-03	192.9000	194.9900	192.5200	194.0300	+0.926%	48,702,790	+38.360%
2024-05-31	191.4400	192.5700	189.9100	192.2500	+0.502%	71,937,580	+39.641%
2024-05-30	190.7600	192.1800	190.6300	191.2900	+0.526%	48,211,467	+40.342%
2024-05-29	189.6100	192.2470	189.5100	190.2900	+0.158%	51,934,816	+41.079%
2024-05-28	191.5100	193.0000	189.1000	189.9900	+0.005%	51,021,752	+41.302%
2024-05-24	188.8200	190.5800	188.0404	189.9800	+1.659%	35,429,737	+41.310%
2024-05-23	190.9800	191.0000	186.6250	186.8800	-2.106%	48,553,611	+43.654%
2024-05-22	192.2650	192.8231	190.2700	190.9000	-0.754%	33,510,741	+40.629%
2024-05-21	191.0900	192.7300	190.9201	192.3500	+0.686%	41,192,656	+39.568%
2024-05-20	189.3250	191.9199	189.0100	191.0400	+0.616%	43,637,717	+40.526%

document.getElementById("nWYLbL").onerror = function(){this.style.display='none';}; .dark-mode .YfYlzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YfYlzp{ color: #333333; background-color: white; border: 2px solid #333333; }AAPLApple Inc.stock NASDAQ

AAPL
Apple Inc.
stock NASDAQ