tiprankstipranks
Trending News
More News >
Apple Inc (AAPL)
:AAPL
US Market
Advertisement

Apple (AAPL) Historical Prices

Compare
287,480 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
254.86
255.92
253.11
254.63
254.63
+0.08%
37,704,262
0.67
Sep 29, 2025
254.56
255.00
253.01
254.43
254.43
-0.40%
40,127,688
0.71
Sep 26, 2025
254.10
257.60
253.78
255.46
255.46
-0.55%
46,076,262
0.81
Sep 25, 2025
253.21
257.17
251.71
256.87
256.87
+1.81%
55,202,078
0.97
Sep 24, 2025
255.22
255.74
251.04
252.31
252.31
-0.83%
42,303,711
0.74
Sep 23, 2025
255.88
257.34
253.58
254.43
254.43
-0.64%
60,275,191
1.06
Sep 22, 2025
248.30
256.64
248.12
256.08
256.08
+4.31%
105,517,398
1.88
Sep 19, 2025
241.23
246.30
240.21
245.50
245.50
+3.20%
163,741,297
2.97
Sep 18, 2025
239.97
241.20
236.65
237.88
237.88
-0.46%
44,249,578
0.80
Sep 17, 2025
238.97
240.10
237.73
238.99
238.99
+0.35%
46,508,020
0.84
Sep 16, 2025
237.18
241.22
236.32
238.15
238.15
+0.61%
63,421,102
1.16
Sep 15, 2025
237.00
238.19
235.03
236.70
236.70
+1.12%
42,699,520
0.78
Sep 12, 2025
229.22
234.51
229.02
234.07
234.07
+1.76%
55,824,219
1.02
Sep 11, 2025
226.88
230.45
226.65
230.03
230.03
+1.43%
50,208,578
0.92
Sep 10, 2025
232.19
232.42
225.95
226.79
226.79
-3.23%
83,440,805
1.53
Sep 09, 2025
237.00
238.78
233.36
234.35
234.35
-1.48%
66,313,922
1.22
Sep 08, 2025
239.30
240.15
236.34
237.88
237.88
-0.76%
48,999,500
0.90
Sep 05, 2025
240.00
241.32
238.49
239.69
239.69
-0.04%
54,870,398
1.01
Sep 04, 2025
238.45
239.90
236.74
239.78
239.78
+0.55%
47,549,434
0.87
Sep 03, 2025
237.21
238.85
234.36
238.47
238.47
+3.81%
66,261,953
1.23
Sep 02, 2025
229.25
230.85
226.97
229.72
229.72
-1.04%
44,075,641
0.82
Aug 29, 2025
232.51
233.38
231.37
232.14
232.14
-0.18%
39,418,441
0.72
Aug 28, 2025
230.82
233.41
229.34
232.56
232.56
+0.90%
38,074,699
0.70
Aug 27, 2025
228.61
230.90
228.26
230.49
230.49
+0.51%
31,259,510
0.57
Aug 26, 2025
226.87
229.49
224.69
229.31
229.31
+0.95%
54,575,113
0.99
Aug 25, 2025
226.48
229.30
226.23
227.16
227.16
-0.26%
30,983,131
0.56
Aug 22, 2025
226.17
229.09
225.41
227.76
227.76
+1.27%
42,477,809
0.76
Aug 21, 2025
226.27
226.52
223.78
224.90
224.90
-0.49%
30,621,250
0.55
Aug 20, 2025
229.98
230.47
225.77
226.01
226.01
-1.97%
42,263,871
0.75
Aug 19, 2025
231.28
232.87
229.35
230.56
230.56
-0.14%
39,402,559
0.70
Aug 18, 2025
231.70
233.12
230.11
230.89
230.89
-0.30%
37,476,191
0.66
Aug 15, 2025
234.00
234.28
229.34
231.59
231.59
-0.51%
56,038,660
0.99
Aug 14, 2025
234.06
235.12
230.85
232.78
232.78
-0.24%
51,916,281
0.92
Aug 13, 2025
231.07
235.00
230.43
233.33
233.33
+1.60%
69,878,555
1.25
Aug 12, 2025
228.01
230.80
227.07
229.65
229.65
+1.09%
55,672,301
0.99
Aug 11, 2025
227.92
229.56
224.76
227.18
227.18
-0.83%
61,806,130
1.11
Aug 08, 2025
220.83
231.00
219.25
229.35
229.09
+4.35%
113,854,000
2.08
Aug 07, 2025
218.88
220.85
216.58
220.03
219.78
+3.30%
90,224,830
1.66
Aug 06, 2025
205.63
215.38
205.59
213.25
213.01
+5.21%
108,483,100
2.03
Aug 05, 2025
203.40
205.34
202.16
202.92
202.69
-0.10%
44,155,080
0.82
Aug 04, 2025
204.51
207.88
201.68
203.35
203.12
+0.59%
75,109,300
1.38
Aug 01, 2025
210.87
213.58
201.50
202.38
202.15
-2.39%
104,434,500
1.95
Jul 31, 2025
208.49
209.84
207.16
207.57
207.33
-0.60%
80,698,430
1.52
Jul 30, 2025
211.90
212.39
207.72
209.05
208.81
-0.94%
45,512,510
0.86
Jul 29, 2025
214.18
214.81
210.82
211.27
211.03
-1.19%
51,411,720
0.97
Jul 28, 2025
214.03
214.85
213.06
214.05
213.81
+0.19%
37,858,020
0.72
Jul 25, 2025
214.70
215.24
213.40
213.88
213.64
+0.17%
40,268,780
0.76
Jul 24, 2025
213.90
215.69
213.53
213.76
213.52
-0.07%
46,022,620
0.87
Jul 23, 2025
215.00
215.15
212.41
214.15
213.91
>-0.01%
46,989,300
0.88
Jul 22, 2025
213.14
214.95
212.23
214.40
214.16
+1.02%
46,404,070
0.87
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis