Dark

AAPL
Apple Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

211.19USD-0.123%(-0.26)54,737,850

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

212.37USD+0.435%(+0.92)1,277,721

After-hours

May 16, 2025 4:58:30 PM EDT

210.12USD-0.507%(-1.07)2,075,659

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	212.3600	212.5700	209.7700	211.26	-0.090%	54,737,850	0.000%
2025-05-15	210.9500	212.9600	209.5400	211.45	-0.414%	45,029,473	-0.090%
2025-05-14	212.4300	213.9400	210.5801	212.33	-0.282%	49,325,825	-0.504%
2025-05-13	210.4300	213.4000	209.0000	212.93	+1.015%	51,909,332	-0.784%
2025-05-12	210.9700	211.2679	206.7500	210.79	+6.175%	63,775,814	+0.223%
2025-05-09	199.0000	200.5399	197.5350	198.53	+0.527%	36,453,923	+6.412%
2025-05-08	197.7200	200.0500	194.6796	197.49	+0.632%	50,478,872	+6.973%
2025-05-07	199.1700	199.4400	193.2500	196.25	-1.138%	68,616,943	+7.648%
2025-05-06	198.2100	200.6500	197.0200	198.51	-0.191%	51,216,482	+6.423%
2025-05-05	203.1000	204.1000	198.2100	198.89	-3.146%	69,018,452	+6.220%
2025-05-02	206.0900	206.9900	202.1600	205.35	-3.736%	101,010,621	+2.878%
2025-05-01	209.0800	214.5600	208.9000	213.32	+0.386%	57,364,925	-0.966%
2025-04-30	209.3000	213.5800	206.6705	212.50	+0.611%	52,286,454	-0.584%
2025-04-29	208.6930	212.2400	208.3700	211.21	+0.509%	36,827,633	+0.024%
2025-04-28	210.0000	211.5000	207.4600	210.14	+0.411%	38,737,224	+0.533%
2025-04-25	206.3650	209.7500	206.2000	209.28	+0.437%	38,222,258	+0.946%
2025-04-24	204.8900	208.8299	202.9400	208.37	+1.843%	47,310,989	+1.387%
2025-04-23	206.0000	208.0000	202.7990	204.60	+2.433%	52,929,165	+3.255%
2025-04-22	196.1200	201.5900	195.9700	199.74	+3.407%	52,976,371	+5.767%
2025-04-21	193.2650	193.8000	189.8112	193.16	-1.939%	46,742,537	+9.370%
2025-04-17	197.2000	198.8335	194.4200	196.98	+1.395%	52,164,675	+7.249%
2025-04-16	198.3600	200.7000	192.3700	194.27	-3.893%	59,727,673	+8.746%
2025-04-15	201.8550	203.5100	199.8000	202.14	-0.188%	51,343,872	+4.512%
2025-04-14	211.4400	212.9400	201.1621	202.52	+2.205%	101,352,911	+4.316%
2025-04-11	186.1000	199.5400	186.0600	198.15	+4.059%	87,435,915	+6.616%
2025-04-10	189.0650	194.7799	183.0000	190.42	-4.239%	121,879,981	+10.944%
2025-04-09	171.9500	200.6100	171.8900	198.85	+15.329%	184,261,774	+6.241%
2025-04-08	186.7000	190.3350	169.2101	172.42	-4.982%	120,696,904	+22.526%
2025-04-07	177.2000	194.1500	174.6200	181.46	-3.673%	160,406,286	+16.422%
2025-04-04	193.8900	199.8800	187.3400	188.38	-7.289%	125,897,269	+12.146%
2025-04-03	205.5400	207.4900	201.2500	203.19	-9.246%	103,419,006	+3.972%
2025-04-02	221.3150	225.1900	221.0200	223.89	+0.314%	35,905,904	-5.641%
2025-04-01	219.8050	223.6800	218.9000	223.19	+0.477%	36,336,840	-5.345%
2025-03-31	217.0050	225.6200	216.2300	222.13	+1.941%	65,283,571	-4.894%
2025-03-28	221.6700	223.8100	217.6800	217.90	-2.658%	39,818,617	-3.047%
2025-03-27	221.3900	224.9900	220.5601	223.85	+1.047%	37,093,374	-5.624%
2025-03-26	223.5100	225.0200	220.4700	221.53	-0.992%	33,383,714	-4.636%
2025-03-25	220.7700	224.1000	220.0800	223.75	+1.368%	33,739,778	-5.582%
2025-03-24	221.0000	221.4800	218.5800	220.73	+1.127%	42,259,712	-4.290%
2025-03-21	211.5600	218.8400	211.2800	218.27	+1.948%	88,376,242	-3.212%
2025-03-20	213.9900	217.4899	212.2200	214.10	-0.530%	47,818,667	-1.326%
2025-03-19	214.2200	218.7600	213.7500	215.24	+1.199%	52,501,280	-1.849%
2025-03-18	214.1600	215.1500	211.4900	212.69	-0.612%	41,267,911	-0.672%
2025-03-17	213.3100	215.2200	209.9700	214.00	+0.239%	44,982,317	-1.280%
2025-03-14	211.2500	213.9500	209.5800	213.49	+1.817%	57,381,874	-1.045%
2025-03-13	215.9500	216.8394	208.4200	209.68	-3.364%	59,752,532	+0.754%
2025-03-12	220.1400	221.7500	214.9100	216.98	-1.748%	61,482,121	-2.636%
2025-03-11	223.8050	225.8399	217.4500	220.84	-2.919%	72,312,581	-4.338%
2025-03-10	235.5400	236.1600	224.2200	227.48	-4.848%	69,530,324	-7.130%
2025-03-07	235.1050	241.3700	234.7600	239.07	+1.589%	44,435,518	-11.633%
2025-03-06	234.4350	237.8600	233.1581	235.33	-0.174%	43,505,844	-10.228%
2025-03-05	235.4200	236.5500	229.2300	235.74	-0.081%	42,312,189	-10.384%
2025-03-04	237.7050	240.0700	234.6800	235.93	-0.882%	51,741,183	-10.456%
2025-03-03	241.7900	244.0272	236.1120	238.03	-1.575%	43,107,096	-11.246%
2025-02-28	236.9500	242.0900	230.2000	241.84	+1.913%	52,500,888	-12.645%
2025-02-27	239.4100	242.4600	237.0600	237.30	-1.273%	38,720,764	-10.973%
2025-02-26	244.3300	244.9800	239.1300	240.36	-2.704%	40,678,483	-12.107%
2025-02-25	248.0000	250.0000	244.9100	247.04	-0.024%	44,242,095	-14.483%
2025-02-24	244.9250	248.8600	244.4200	247.10	+0.631%	47,951,624	-14.504%
2025-02-21	245.9500	248.6900	245.2200	245.55	-0.114%	51,512,975	-13.965%
2025-02-20	244.9400	246.7800	244.2900	245.83	+0.392%	29,572,279	-14.063%
2025-02-19	244.6600	246.0100	243.1604	244.87	+0.164%	29,840,833	-13.726%
2025-02-18	244.1500	245.1800	241.8400	244.47	-0.053%	41,017,789	-13.584%
2025-02-14	241.2500	245.5500	240.9900	244.60	+1.271%	38,900,219	-13.630%
2025-02-13	236.9100	242.3399	235.5700	241.53	+1.967%	49,812,866	-12.533%
2025-02-12	231.2000	236.9600	230.6800	236.87	+1.827%	43,169,179	-10.812%
2025-02-11	228.2000	235.2300	228.1300	232.62	+2.183%	49,166,992	-9.182%
2025-02-10	229.5700	230.5850	227.2000	227.65	+0.009%	30,219,759	-7.200%
2025-02-07	232.6000	234.0000	227.2600	227.63	-2.397%	37,787,606	-7.191%
2025-02-06	231.2850	233.8000	230.4250	233.22	+0.323%	28,421,367	-9.416%
2025-02-05	228.5300	232.6700	228.2700	232.47	-0.142%	37,442,981	-9.124%
2025-02-04	227.2500	233.1300	226.6500	232.80	+2.101%	41,630,390	-9.253%
2025-02-03	229.9900	231.8300	225.7000	228.01	-3.386%	69,584,256	-7.346%
2025-01-31	247.1900	247.1900	233.4400	236.00	-0.669%	90,128,602	-10.483%
2025-01-30	238.6650	240.7900	237.2100	237.59	-0.739%	53,505,269	-11.082%
2025-01-29	234.1200	239.8550	234.0100	239.36	+0.462%	44,218,014	-11.740%
2025-01-28	230.8500	240.1900	230.8100	238.26	+3.654%	72,794,131	-11.332%
2025-01-27	224.0200	232.1500	223.9800	229.86	+3.178%	90,457,014	-8.092%
2025-01-24	224.7800	225.6300	221.4100	222.78	-0.393%	53,014,368	-5.171%
2025-01-23	224.7400	227.0300	222.3000	223.66	-0.076%	57,755,057	-5.544%
2025-01-22	219.7900	224.1200	219.7900	223.83	+0.534%	57,445,670	-5.616%
2025-01-21	224.0000	224.4200	219.3800	222.64	-3.192%	89,886,651	-5.111%
2025-01-17	232.1150	232.2900	228.4800	229.98	+0.754%	65,458,807	-8.140%
2025-01-16	237.3500	238.0100	228.0300	228.26	-4.040%	67,323,730	-7.448%
2025-01-15	234.6350	238.9600	234.4300	237.87	+1.968%	36,624,112	-11.187%
2025-01-14	234.7500	236.1200	232.4720	233.28	-0.478%	33,852,591	-9.439%
2025-01-13	233.5300	234.6700	229.7200	234.40	-1.034%	45,530,515	-9.872%
2025-01-10	240.0100	240.1600	233.0000	236.85	-2.410%	56,399,864	-10.804%
2025-01-08	241.9200	243.7123	240.0500	242.70	+0.202%	33,056,099	-12.954%
2025-01-07	242.9800	245.5500	241.3500	242.21	-1.139%	39,313,128	-12.778%
2025-01-06	244.3100	247.3300	243.2000	245.00	+0.674%	42,063,243	-13.771%
2025-01-03	243.3600	244.1800	241.8900	243.36	-0.201%	38,846,213	-13.190%
2025-01-02	248.9300	249.1000	241.8201	243.85	-2.624%	54,125,614	-13.365%
2024-12-31	252.4400	253.2800	249.4300	250.42	-0.706%	34,284,191	-15.638%
2024-12-30	252.2300	253.5000	250.7500	252.20	-1.326%	33,166,048	-16.233%
2024-12-27	257.8300	258.7000	253.0600	255.59	-1.324%	40,542,367	-17.344%
2024-12-26	258.1900	260.1000	257.6300	259.02	+0.318%	26,226,173	-18.439%
2024-12-24	255.4900	258.2100	255.2900	258.20	+1.148%	22,420,512	-18.180%
2024-12-23	254.7700	255.6500	253.4500	255.27	+0.306%	38,465,273	-17.241%
2024-12-20	248.0400	255.0000	245.6900	254.49	+1.882%	139,662,529	-16.987%
2024-12-19	247.5000	252.0000	247.0949	249.79	+0.701%	52,851,291	-15.425%
2024-12-18	252.1600	254.2800	247.7400	248.05	-2.142%	54,566,547	-14.832%
2024-12-17	250.0800	253.8300	249.7800	253.48	+0.972%	48,667,525	-16.656%
2024-12-16	247.9900	251.3800	247.6500	251.04	+1.173%	47,492,968	-15.846%
2024-12-13	247.8150	249.2902	246.2400	248.13	+0.069%	31,374,086	-14.859%
2024-12-12	246.8900	248.7400	245.6800	247.96	+0.596%	30,928,444	-14.801%
2024-12-11	247.9600	250.8000	246.2601	246.49	-0.517%	39,942,729	-14.293%
2024-12-10	246.8900	248.2100	245.3400	247.77	+0.413%	35,651,201	-14.735%
2024-12-09	241.8300	247.2400	241.7500	246.75	+1.610%	40,927,114	-14.383%
2024-12-06	242.9050	244.6300	242.0800	242.84	-0.082%	34,194,099	-13.004%
2024-12-05	243.9900	244.5400	242.1300	243.04	+0.012%	35,946,469	-13.076%
2024-12-04	242.8700	244.1100	241.2500	243.01	+0.148%	39,533,068	-13.065%
2024-12-03	239.8100	242.7600	238.9000	242.65	+1.277%	36,257,276	-12.936%
2024-12-02	237.2700	240.7900	237.1600	239.59	+0.952%	40,549,156	-11.824%
2024-11-29	234.8050	237.8100	233.9700	237.33	+1.022%	25,317,735	-10.985%
2024-11-27	234.4650	235.6900	233.8101	234.93	-0.055%	31,604,402	-10.075%
2024-11-26	233.3300	235.5700	233.3300	235.06	+0.940%	44,049,660	-10.125%
2024-11-25	231.4600	233.2450	229.7400	232.87	+1.305%	79,840,237	-9.280%
2024-11-22	228.0600	230.7199	228.0600	229.87	+0.591%	35,459,680	-8.096%
2024-11-21	228.8800	230.1550	225.7103	228.52	-0.210%	38,582,294	-7.553%
2024-11-20	228.0600	229.9300	225.8900	229.00	+0.315%	33,560,741	-7.747%
2024-11-19	226.9800	230.1600	226.6600	228.28	+0.114%	34,221,103	-7.456%
2024-11-18	225.2500	229.7400	225.1700	228.02	+1.342%	41,049,409	-7.350%
2024-11-15	226.4000	226.9200	224.2700	225.00	-1.411%	45,374,616	-6.107%
2024-11-14	225.0200	228.8700	225.0000	228.22	+1.377%	41,725,049	-7.431%
2024-11-13	224.0100	226.6500	222.7600	225.12	+0.397%	43,061,316	-6.157%
2024-11-12	224.5500	225.5900	223.3550	224.23	0.000%	37,632,672	-5.784%
2024-11-11	225.0000	225.7000	221.5000	224.23	-1.203%	39,502,207	-5.784%
2024-11-08	227.1700	228.6600	226.4050	226.96	-0.229%	36,726,907	-6.918%
2024-11-07	224.6250	227.8750	224.5700	227.48	+2.137%	40,121,817	-7.130%
2024-11-06	222.6100	226.0650	221.1900	222.72	-0.327%	51,811,157	-5.145%
2024-11-05	221.7950	223.9500	221.1400	223.45	+0.649%	27,254,038	-5.455%
2024-11-04	220.9900	222.7900	219.7100	222.01	-0.404%	40,921,729	-4.842%
2024-11-01	220.9650	225.3500	220.2700	222.91	-1.328%	61,791,843	-5.226%
2024-10-31	229.3400	229.8300	225.3700	225.91	-1.821%	60,034,650	-6.485%
2024-10-30	232.6100	233.2299	229.5500	230.10	-1.528%	44,279,666	-8.188%
2024-10-29	233.1000	234.3250	232.3200	233.67	+0.116%	31,895,656	-9.590%
2024-10-28	233.3200	234.7300	232.5500	233.40	+0.860%	32,964,281	-9.486%
2024-10-25	229.7400	233.2200	229.5700	231.41	+0.364%	36,791,251	-8.707%
2024-10-24	229.9800	230.8200	228.4100	230.57	-0.082%	28,895,111	-8.375%
2024-10-23	234.0800	235.1440	227.7600	230.76	-2.162%	51,447,561	-8.450%
2024-10-22	233.8850	236.2200	232.6000	235.86	-0.262%	35,412,947	-10.430%
2024-10-21	234.4500	236.8500	234.4500	236.48	+0.630%	34,128,130	-10.665%
2024-10-18	236.1800	236.1800	234.0100	235.00	+1.228%	43,643,976	-10.102%
2024-10-17	233.4300	233.8500	230.5200	232.15	+0.160%	29,019,084	-8.998%
2024-10-16	231.6000	232.1200	229.8400	231.78	-0.885%	33,354,125	-8.853%
2024-10-15	233.6100	237.4900	232.3700	233.85	+1.102%	60,799,239	-9.660%
2024-10-14	228.7000	231.7300	228.6000	231.30	+1.648%	34,386,471	-8.664%
2024-10-11	229.3000	229.4100	227.3400	227.55	-0.651%	30,412,936	-7.159%
2024-10-10	227.7800	229.5000	227.1700	229.04	-0.218%	27,135,650	-7.763%
2024-10-09	225.2300	229.7500	224.8300	229.54	+1.670%	31,586,075	-7.964%
2024-10-08	224.3000	225.9800	223.2500	225.77	+1.840%	30,387,437	-6.427%
2024-10-07	224.5000	225.6900	221.3300	221.69	-2.253%	37,595,470	-4.705%
2024-10-04	227.9000	228.0000	224.1300	226.80	+0.501%	35,647,254	-6.852%
2024-10-03	225.1400	226.8050	223.3200	225.67	-0.489%	32,633,355	-6.385%
2024-10-02	225.8900	227.3700	223.0200	226.78	+0.252%	31,929,459	-6.844%
2024-10-01	229.5200	229.6500	223.7400	226.21	-2.914%	59,761,880	-6.609%
2024-09-30	230.0400	233.0000	229.6500	233.00	+2.287%	52,877,673	-9.330%
2024-09-27	228.4600	229.5200	227.3000	227.79	+0.119%	31,421,839	-7.257%
2024-09-26	227.3000	228.5000	225.4100	227.52	+0.508%	34,812,774	-7.147%
2024-09-25	224.9300	227.2900	224.0200	226.37	-0.440%	39,976,689	-6.675%
2024-09-24	228.6450	229.3500	225.7300	227.37	+0.397%	41,499,749	-7.085%
2024-09-23	227.3400	229.4500	225.8100	226.47	-0.758%	50,709,047	-6.716%
2024-09-20	229.9700	233.0900	227.6200	228.20	-0.293%	278,588,717	-7.423%
2024-09-19	224.9900	229.8200	224.6300	228.87	+3.707%	65,015,591	-7.694%
2024-09-18	217.5500	222.7100	217.5400	220.69	+1.799%	59,023,399	-4.273%
2024-09-17	215.7500	216.9000	214.5000	216.79	+0.217%	44,001,409	-2.551%
2024-09-16	216.5400	217.2200	213.9200	216.32	-2.778%	58,316,431	-2.339%
2024-09-13	223.5800	224.0400	221.9100	222.50	-0.121%	36,462,779	-5.052%
2024-09-12	222.5000	223.5500	219.8200	222.77	+0.049%	36,818,998	-5.167%
2024-09-11	221.4550	223.0900	217.8900	222.66	+1.159%	42,551,999	-5.120%
2024-09-10	218.9200	221.4800	216.7300	220.11	-0.362%	51,131,372	-4.021%
2024-09-09	220.8200	221.2700	216.7100	220.91	+0.041%	65,865,433	-4.368%
2024-09-06	223.9500	225.2400	219.7700	220.82	-0.702%	45,965,359	-4.329%
2024-09-05	221.6250	225.4800	221.5200	222.38	+0.693%	34,772,036	-5.000%
2024-09-04	221.6600	221.7800	217.4800	220.85	-0.862%	42,699,700	-4.342%
2024-09-03	228.5500	229.0000	221.1700	222.77	-2.721%	49,286,866	-5.167%
2024-08-30	230.1900	230.4000	227.4800	229.00	-0.344%	50,340,308	-7.747%
2024-08-29	230.1000	232.9200	228.8800	229.79	+1.457%	51,072,782	-8.064%
2024-08-28	227.9200	229.8600	225.6800	226.49	-0.675%	36,936,833	-6.724%
2024-08-27	225.9950	228.8500	224.8900	228.03	+0.374%	35,071,175	-7.354%
2024-08-26	226.7600	227.2800	223.8905	227.18	+0.150%	27,855,445	-7.008%
2024-08-23	225.6589	228.2200	224.3300	226.84	+1.029%	38,051,965	-6.868%
2024-08-22	227.7900	228.3400	223.9000	224.53	-0.826%	38,144,864	-5.910%
2024-08-21	226.5200	227.9800	225.0500	226.40	-0.049%	33,953,349	-6.687%
2024-08-20	225.7700	227.1700	225.4500	226.51	+0.274%	29,528,757	-6.733%
2024-08-19	225.7200	225.9900	223.0400	225.89	-0.071%	39,167,926	-6.477%
2024-08-16	223.9200	226.8271	223.6501	226.05	+0.592%	42,388,970	-6.543%
2024-08-15	224.6000	225.3500	222.7600	224.72	+1.353%	44,961,298	-5.990%
2024-08-14	220.5700	223.0300	219.7000	221.72	+0.203%	40,535,664	-4.718%
2024-08-13	219.0100	221.8900	219.0100	221.27	+1.719%	42,281,135	-4.524%
2024-08-12	216.0700	219.5099	215.6000	217.53	+0.597%	36,533,169	-2.882%
2024-08-09	212.1000	216.7800	211.9700	216.24	+1.374%	40,764,531	-2.303%
2024-08-08	213.1100	214.2000	208.8300	213.31	+1.663%	45,466,136	-0.961%
2024-08-07	206.9000	213.6400	206.3900	209.82	+1.250%	60,109,650	+0.686%
2024-08-06	205.3000	209.9900	201.0700	207.23	-0.975%	69,545,387	+1.945%
2024-08-05	199.0900	213.5000	196.0000	209.27	-4.817%	119,382,508	+0.951%
2024-08-02	219.1500	225.6000	217.7100	219.86	+0.687%	102,635,321	-3.912%
2024-08-01	224.3700	224.4800	217.0200	218.36	-1.675%	61,125,243	-3.252%
2024-07-31	221.4400	223.8200	220.6300	222.08	+1.499%	48,422,974	-4.872%
2024-07-30	219.1900	220.3250	216.1200	218.80	+0.257%	40,681,625	-3.446%
2024-07-29	216.9600	219.3000	215.7500	218.24	+0.128%	35,153,729	-3.198%
2024-07-26	218.7000	219.4900	216.0100	217.96	+0.216%	39,827,645	-3.074%
2024-07-25	218.9300	220.8500	214.6200	217.49	-0.480%	50,451,768	-2.864%
2024-07-24	224.0000	224.8000	217.1300	218.54	-2.875%	59,687,424	-3.331%
2024-07-23	224.3650	226.9400	222.6800	225.01	+0.469%	37,919,040	-6.111%
2024-07-22	227.0100	227.7800	223.0900	223.96	-0.156%	44,958,139	-5.671%
2024-07-19	224.8200	226.8000	223.2750	224.31	+0.058%	48,020,038	-5.818%
2024-07-18	230.2800	230.4400	222.2700	224.18	-2.053%	64,346,030	-5.763%
2024-07-17	229.4500	231.4599	226.6400	228.88	-2.530%	55,878,906	-7.698%
2024-07-16	235.0000	236.2700	232.3300	234.82	+0.179%	38,468,546	-10.033%
2024-07-15	236.4800	237.2300	233.0900	234.40	+1.674%	60,513,737	-9.872%
2024-07-12	228.9200	232.6400	228.6800	230.54	+1.305%	51,621,443	-8.363%
2024-07-11	231.3900	232.3900	225.7700	227.57	-2.322%	63,197,762	-7.167%
2024-07-10	229.3000	233.0800	229.2500	232.98	+1.880%	61,539,280	-9.323%
2024-07-09	227.9300	229.4000	226.3721	228.68	+0.377%	47,531,745	-7.618%
2024-07-08	227.0900	227.8500	223.2500	227.82	+0.654%	57,456,163	-7.269%
2024-07-05	221.6500	226.4500	221.6500	226.34	+2.162%	58,287,571	-6.663%
2024-07-03	220.0000	221.5500	219.0300	221.55	+0.581%	36,707,517	-4.645%
2024-07-02	216.1500	220.3800	215.1000	220.27	+1.624%	57,112,299	-4.090%
2024-07-01	212.0900	217.5100	211.9200	216.75	+2.910%	59,475,152	-2.533%
2024-06-28	215.7700	216.0700	210.3000	210.62	-1.625%	80,927,625	+0.304%
2024-06-27	214.6900	215.7395	212.3500	214.10	+0.399%	48,631,748	-1.326%
2024-06-26	211.5000	214.8600	210.6400	213.25	+1.999%	64,531,178	-0.933%
2024-06-25	209.1500	211.3800	208.6100	209.07	+0.447%	54,266,550	+1.047%
2024-06-24	207.7200	212.7000	206.5900	208.14	+0.313%	76,303,387	+1.499%
2024-06-21	210.3900	211.8900	207.1100	207.49	-1.044%	204,018,186	+1.817%
2024-06-20	213.9300	214.2400	208.8500	209.68	-2.151%	83,863,022	+0.754%
2024-06-18	217.5900	218.6300	213.0000	214.29	-1.098%	78,534,656	-1.414%
2024-06-17	213.3700	218.9500	212.7200	216.67	+1.967%	92,964,543	-2.497%
2024-06-14	213.8500	215.1700	211.3000	212.49	-0.817%	69,150,814	-0.579%
2024-06-13	214.7400	216.7500	211.6000	214.24	+0.549%	96,562,134	-1.391%
2024-06-12	207.3700	220.2000	206.9000	213.07	+2.858%	197,067,068	-0.849%
2024-06-11	193.6500	207.1600	193.6300	207.15	+7.265%	169,677,009	+1.984%
2024-06-10	196.9000	197.3000	192.1500	193.12	-1.915%	95,034,362	+9.393%
2024-06-07	194.6500	196.9400	194.1400	196.89	+1.239%	52,508,446	+7.298%
2024-06-06	195.6850	196.5000	194.1700	194.48	-0.710%	39,591,471	+8.628%
2024-06-05	195.4000	196.9000	194.8700	195.87	+0.782%	53,100,041	+7.857%
2024-06-04	194.6350	195.3200	193.0342	194.35	+0.165%	46,573,003	+8.701%
2024-06-03	192.9000	194.9900	192.5200	194.03	+0.926%	48,702,790	+8.880%
2024-05-31	191.4400	192.5700	189.9100	192.25	+0.502%	71,937,580	+9.888%
2024-05-30	190.7600	192.1800	190.6300	191.29	+0.526%	48,211,467	+10.440%
2024-05-29	189.6100	192.2470	189.5100	190.29	+0.158%	51,934,816	+11.020%
2024-05-28	191.5100	193.0000	189.1000	189.99	+0.005%	51,021,752	+11.195%
2024-05-24	188.8200	190.5800	188.0404	189.98	+1.659%	35,429,737	+11.201%
2024-05-23	190.9800	191.0000	186.6250	186.88	-2.106%	48,553,611	+13.046%
2024-05-22	192.2650	192.8231	190.2700	190.90	-0.754%	33,510,741	+10.665%
2024-05-21	191.0900	192.7300	190.9201	192.35	+0.686%	41,192,656	+9.831%
2024-05-20	189.3250	191.9199	189.0100	191.04	+0.616%	43,637,717	+10.584%
2024-05-17	189.5100	190.8100	189.1800	189.87	+0.016%	39,819,440	+11.266%
2024-05-16	190.4700	191.0950	189.6601	189.84	+0.063%	51,938,566	+11.283%
2024-05-15	187.9100	190.6500	187.3700	189.72	+1.222%	67,561,123	+11.354%
2024-05-14	187.5100	188.3000	186.2900	187.43	+0.617%	50,551,025	+12.714%
2024-05-13	185.4350	187.1000	184.6200	186.28	+1.765%	68,586,935	+13.410%
2024-05-10	184.9000	185.0900	182.1300	183.05	-0.824%	48,525,869	+15.411%
2024-05-09	182.5600	184.6600	182.1100	184.57	+1.001%	47,493,785	+14.461%
2024-05-08	182.8500	183.0700	181.4500	182.74	+0.186%	43,762,264	+15.607%
2024-05-07	183.4500	184.9000	181.3200	182.40	+0.380%	74,139,796	+15.822%
2024-05-06	182.3540	184.2000	180.4200	181.71	-0.911%	75,883,763	+16.262%
2024-05-03	186.6450	187.0000	182.6600	183.38	+5.982%	160,948,084	+15.203%
2024-05-02	172.5100	173.4150	170.8900	173.03	+2.203%	91,402,452	+22.094%
2024-05-01	169.5800	172.7050	169.1100	169.30	-0.605%	48,416,441	+24.784%
2024-04-30	173.3300	174.9900	170.0000	170.33	-1.827%	64,066,593	+24.030%
2024-04-29	173.3700	176.0300	173.1000	173.50	+2.481%	66,891,905	+21.764%
2024-04-26	169.8800	171.3400	169.1800	169.30	-0.347%	44,014,087	+24.784%
2024-04-25	169.5250	170.6100	168.1511	169.89	+0.515%	48,858,902	+24.351%
2024-04-24	166.5400	169.3000	166.2100	169.02	+1.270%	47,007,455	+24.991%
2024-04-23	165.3500	167.0500	164.9200	166.90	+0.639%	46,956,672	+26.579%
2024-04-22	165.5150	167.2600	164.7700	165.84	+0.509%	46,488,244	+27.388%
2024-04-19	166.2100	166.4000	164.0750	165.00	-1.221%	66,084,170	+28.036%
2024-04-18	168.0300	168.6400	166.5500	167.04	-0.571%	40,735,511	+26.473%
2024-04-17	169.6100	170.6500	168.0000	168.00	-0.815%	48,503,680	+25.750%
2024-04-16	171.7500	173.7600	168.2700	169.38	-1.917%	71,583,932	+24.725%
2024-04-15	175.3600	176.6300	172.5000	172.69	-2.186%	70,733,115	+22.335%
2024-04-12	174.2600	178.3600	174.2100	176.55	+0.863%	101,282,386	+19.660%
2024-04-11	168.3400	175.4600	168.1600	175.04	+4.327%	91,053,075	+20.692%
2024-04-10	168.8000	169.0900	167.1100	167.78	-1.114%	49,691,936	+25.915%
2024-04-09	168.7000	170.0800	168.3500	169.67	+0.724%	42,451,209	+24.512%
2024-04-08	169.0300	169.2000	168.2400	168.45	-0.666%	37,425,513	+25.414%
2024-04-05	169.5900	170.3900	168.9500	169.58	+0.450%	42,104,826	+24.578%
2024-04-04	170.2900	171.9200	168.8200	168.82	-0.489%	53,682,486	+25.139%
2024-04-03	168.7900	170.6800	168.5800	169.65	+0.480%	47,691,715	+24.527%
2024-04-02	169.0800	169.3400	168.2302	168.84	-0.700%	49,297,581	+25.124%
2024-04-01	171.1900	171.2500	169.4750	170.03	-0.846%	46,240,500	+24.249%
2024-03-28	171.7500	172.2300	170.5100	171.48	-1.056%	65,671,690	+23.198%
2024-03-27	170.4100	173.6000	170.1100	173.31	+2.121%	60,263,665	+21.897%
2024-03-26	170.0000	171.4200	169.5800	169.71	-0.667%	57,388,449	+24.483%
2024-03-25	170.5650	171.9400	169.4500	170.85	-0.830%	54,288,328	+23.652%
2024-03-22	171.7600	173.0500	170.0600	172.28	+0.531%	71,146,138	+22.626%
2024-03-21	177.0500	177.4900	170.8400	171.37	-4.086%	106,181,270	+23.277%
2024-03-20	175.7200	178.6700	175.0900	178.67	+1.471%	53,423,102	+18.240%
2024-03-19	174.3400	176.6050	173.0300	176.08	+1.359%	55,215,244	+19.980%
2024-03-18	175.5700	177.7100	173.5200	173.72	+0.637%	75,606,556	+21.609%
2024-03-15	171.1700	172.6200	170.2850	172.62	-0.220%	121,752,699	+22.384%
2024-03-14	172.9100	174.3078	172.0500	173.00	+1.093%	72,913,507	+22.116%
2024-03-13	172.7700	173.1850	170.7600	171.13	-1.212%	52,488,692	+23.450%
2024-03-12	173.1500	174.0300	171.0100	173.23	+0.278%	59,813,522	+21.953%
2024-03-11	172.9400	174.3800	172.0500	172.75	+1.183%	60,139,473	+22.292%
2024-03-08	169.0000	173.7000	168.9400	170.73	+1.024%	76,267,041	+23.739%
2024-03-07	169.1500	170.7300	168.4900	169.00	-0.071%	71,763,761	+25.006%
2024-03-06	171.0600	171.2400	168.6800	169.12	-0.588%	68,568,907	+24.917%
2024-03-05	170.7600	172.0400	169.6200	170.12	-2.844%	94,702,355	+24.183%
2024-03-04	176.1500	176.9000	173.7900	175.10	-2.538%	81,505,451	+20.651%
2024-03-01	179.5500	180.5300	177.3800	179.66	-0.603%	73,450,582	+17.589%
2024-02-29	181.2700	182.5700	179.5300	180.75	-0.369%	136,682,597	+16.880%
2024-02-28	182.5100	183.1200	180.1300	181.42	-0.663%	48,943,139	+16.448%
2024-02-27	181.1000	183.9225	179.5600	182.63	+0.811%	54,318,851	+15.677%
2024-02-26	182.2400	182.7600	180.6500	181.16	-0.745%	40,867,421	+16.615%
2024-02-23	185.0100	185.0400	182.2300	182.52	-1.003%	44,926,677	+15.746%
2024-02-22	183.4800	184.9550	182.4600	184.37	+1.124%	52,284,192	+14.585%
2024-02-21	181.9400	182.8888	180.6600	182.32	+0.419%	41,496,371	+15.873%
2024-02-20	181.7900	182.4300	180.0000	181.56	-0.411%	53,574,453	+16.358%
2024-02-16	183.4200	184.8500	181.6650	182.31	-0.843%	49,752,465	+15.880%
2024-02-15	183.5500	184.4900	181.3500	183.86	-0.157%	65,434,496	+14.903%
2024-02-14	185.3200	185.5300	182.4400	184.15	-0.481%	54,617,917	+14.722%
2024-02-13	185.7700	186.2100	183.5128	185.04	-1.127%	56,529,529	+14.170%
2024-02-12	188.4150	188.6700	186.7900	187.15	-0.900%	41,781,934	+12.883%
2024-02-09	188.6500	189.9900	188.0000	188.85	+0.281%	45,155,216	+11.867%
2024-02-08	189.3850	189.5350	187.3500	188.32	-0.575%	40,962,046	+12.181%
2024-02-07	190.6400	191.0500	188.6100	189.41	+0.058%	53,438,955	+11.536%
2024-02-06	186.8600	189.3100	186.7695	189.30	+0.863%	43,490,759	+11.601%
2024-02-05	188.1500	189.2500	185.8400	187.68	+0.985%	69,654,320	+12.564%
2024-02-02	179.8600	187.3300	179.2500	185.85	-0.541%	102,527,680	+13.672%
2024-02-01	183.9850	186.9500	183.8200	186.86	+1.334%	64,885,408	+13.058%
2024-01-31	187.0400	187.0950	184.3500	184.40	-1.936%	55,467,803	+14.566%
2024-01-30	190.9400	191.8000	187.4700	188.04	-1.925%	55,836,970	+12.348%
2024-01-29	192.0100	192.2000	189.5800	191.73	-0.359%	47,145,622	+10.186%
2024-01-26	194.2700	194.7600	191.9400	192.42	-0.901%	44,587,111	+9.791%
2024-01-25	195.2200	196.2675	193.1125	194.17	-0.170%	54,822,126	+8.802%
2024-01-24	195.4200	196.3800	194.3400	194.50	-0.348%	53,631,316	+8.617%
2024-01-23	195.0200	195.7500	193.8299	195.18	+0.665%	42,355,590	+8.239%
2024-01-22	192.3000	195.3300	192.2600	193.89	+1.216%	60,131,852	+8.959%
2024-01-19	189.3300	191.9500	188.8200	191.56	+1.553%	68,887,985	+10.284%
2024-01-18	186.0900	189.1400	185.8300	188.63	+3.257%	77,722,754	+11.997%
2024-01-17	181.2700	182.9300	180.3000	182.68	-0.517%	47,317,433	+15.645%
2024-01-16	182.1600	184.2600	180.9340	183.63	-1.232%	65,076,641	+15.047%
2024-01-12	186.0600	186.7400	185.1900	185.92	+0.178%	40,477,782	+13.630%
2024-01-11	186.5400	187.0500	183.6200	185.59	-0.322%	49,128,408	+13.832%
2024-01-10	184.3500	186.4000	183.9200	186.19	+0.567%	46,192,908	+13.465%
2024-01-09	183.9200	185.1500	182.7300	185.14	-0.226%	42,841,809	+14.108%
2024-01-08	182.0850	185.6000	181.5000	185.56	+2.417%	59,144,470	+13.850%
2024-01-05	181.9900	182.7600	180.1700	181.18	-0.401%	62,371,161	+16.602%
2024-01-04	182.1500	183.0872	180.8800	181.91	-1.270%	71,878,670	+16.134%
2024-01-03	184.2200	185.8800	183.4300	184.25	-0.749%	58,414,460	+14.659%
2024-01-02	187.1500	188.4400	183.8850	185.64	-3.579%	81,964,874	+13.801%
2023-12-29	193.9000	194.4000	191.7250	192.53	-0.542%	42,672,148	+9.728%
2023-12-28	194.1400	194.6600	193.1700	193.58	+0.223%	34,049,898	+9.133%
2023-12-27	192.4900	193.5000	191.0900	193.15	+0.052%	48,087,681	+9.376%
2023-12-26	193.6100	193.8900	192.8300	193.05	-0.284%	28,919,310	+9.433%
2023-12-22	195.1800	195.4100	192.9700	193.60	-0.555%	37,149,570	+9.122%
2023-12-21	196.1000	197.0800	193.5000	194.68	-0.077%	46,482,549	+8.517%
2023-12-20	196.9000	197.6800	194.8300	194.83	-1.071%	52,242,815	+8.433%
2023-12-19	196.1600	196.9500	195.8900	196.94	+0.536%	40,714,051	+7.271%
2023-12-18	196.0900	196.6300	194.3900	195.89	-0.850%	55,751,861	+7.846%
2023-12-15	197.5300	198.3999	197.0000	197.57	-0.273%	127,387,901	+6.929%
2023-12-14	198.0200	199.6200	196.1600	198.11	+0.076%	66,831,572	+6.638%
2023-12-13	195.0900	198.0000	194.8500	197.96	+1.669%	70,404,183	+6.719%
2023-12-12	193.0800	194.7200	191.7210	194.71	+0.792%	52,696,900	+8.500%
2023-12-11	193.1100	193.4900	191.4200	193.18	-1.293%	60,943,699	+9.359%
2023-12-08	194.2000	195.9900	193.6700	195.71	+0.741%	53,383,658	+7.945%
2023-12-07	193.6300	195.0000	193.5900	194.27	+1.014%	47,413,955	+8.746%
2023-12-06	194.4500	194.7600	192.1100	192.32	-0.569%	41,055,862	+9.848%
2023-12-05	190.2100	194.4000	190.1800	193.42	+2.106%	66,628,398	+9.223%
2023-12-04	189.9800	190.0500	187.4511	189.43	-0.946%	43,389,519	+11.524%
2023-12-01	190.3300	191.5600	189.2300	191.24	+0.679%	45,676,673	+10.469%
2023-11-30	189.8400	190.3200	188.1900	189.95	+0.306%	48,744,366	+11.219%
2023-11-29	190.9000	192.0900	188.9700	189.37	-0.541%	43,014,224	+11.559%
2023-11-28	189.7800	191.0800	189.4000	190.40	+0.321%	38,415,419	+10.956%
2023-11-27	189.9200	190.6700	188.9000	189.79	-0.095%	40,456,609	+11.313%
2023-11-24	190.8700	190.9000	189.2500	189.97	-0.700%	24,018,404	+11.207%

document.getElementById("pG57bW").onerror = function(){this.style.display='none';}; .dark-mode .qp2xkG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qp2xkG{ color: #333333; background-color: white; border: 2px solid #333333; }AAPLApple Inc.stock NASDAQ

AAPL
Apple Inc.
stock NASDAQ