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

Apple (AAPL) Historical Prices

Compare
261,995 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 02, 2025
206.09
206.99
202.16
205.35
205.35
-3.74%
101,010,602
1.70
May 01, 2025
209.08
214.56
208.90
213.32
213.32
+0.39%
57,365,680
0.97
Apr 30, 2025
209.30
213.58
206.67
212.50
212.50
+0.61%
52,286,449
0.88
Apr 29, 2025
208.69
212.24
208.37
211.21
211.21
+0.51%
36,827,633
0.61
Apr 28, 2025
210.00
211.50
207.46
210.14
210.14
+0.41%
38,743,070
0.64
Apr 25, 2025
206.37
209.75
206.20
209.28
209.28
+0.44%
38,222,262
0.63
Apr 24, 2025
204.89
208.83
202.94
208.37
208.37
+1.84%
47,310,992
0.77
Apr 23, 2025
206.00
208.00
202.80
204.60
204.60
+2.43%
52,929,168
0.86
Apr 22, 2025
196.12
201.59
195.97
199.74
199.74
+3.41%
52,976,367
0.85
Apr 21, 2025
193.27
193.80
189.81
193.16
193.16
-1.94%
46,742,539
0.75
Apr 17, 2025
197.20
198.83
194.42
196.98
196.98
+1.39%
52,164,680
0.83
Apr 16, 2025
198.36
200.70
192.37
194.27
194.27
-3.89%
59,732,422
0.96
Apr 15, 2025
201.86
203.51
199.80
202.14
202.14
-0.19%
51,343,871
0.82
Apr 14, 2025
211.44
212.94
201.16
202.52
202.52
+2.21%
101,352,898
1.65
Apr 11, 2025
186.10
199.54
186.06
198.15
198.15
+4.06%
87,435,922
1.43
Apr 10, 2025
189.07
194.78
183.00
190.42
190.42
-4.24%
121,880,000
2.04
Apr 09, 2025
171.95
200.61
171.89
198.85
198.85
+15.33%
184,395,906
3.21
Apr 08, 2025
186.70
190.34
169.21
172.42
172.42
-4.98%
120,859,508
2.15
Apr 07, 2025
177.20
194.15
174.62
181.46
181.46
-3.67%
160,466,297
2.95
Apr 04, 2025
193.89
199.88
187.34
188.38
188.38
-7.29%
125,910,898
2.37
Apr 03, 2025
205.54
207.49
201.25
203.19
203.19
-9.25%
103,065,695
1.97
Apr 02, 2025
221.32
225.19
221.02
223.89
223.89
+0.31%
35,905,898
0.69
Apr 01, 2025
219.81
223.68
218.90
223.19
223.19
+0.48%
36,412,738
0.70
Mar 31, 2025
217.01
225.62
216.23
222.13
222.13
+1.94%
65,299,320
1.26
Mar 28, 2025
221.67
223.81
217.68
217.90
217.90
-2.66%
39,818,621
0.77
Mar 27, 2025
221.39
224.99
220.56
223.85
223.85
+1.05%
37,094,770
0.72
Mar 26, 2025
223.51
225.02
220.47
221.53
221.53
-0.99%
34,532,660
0.65
Mar 25, 2025
220.77
224.10
220.08
223.75
223.75
+1.37%
34,493,578
0.64
Mar 24, 2025
221.00
221.48
218.58
220.73
220.73
+1.13%
44,235,246
0.82
Mar 21, 2025
211.56
218.84
211.28
218.27
218.27
+1.95%
94,127,766
1.77
Mar 20, 2025
213.99
217.49
212.22
214.10
214.10
-0.53%
48,862,953
0.92
Mar 19, 2025
214.22
218.76
213.75
215.24
215.24
+1.20%
54,385,391
1.03
Mar 18, 2025
214.16
215.15
211.49
212.69
212.69
-0.61%
42,380,711
0.80
Mar 17, 2025
213.31
215.22
209.97
214.00
214.00
+0.24%
48,031,699
0.91
Mar 14, 2025
211.25
213.95
209.58
213.49
213.49
+1.82%
60,044,551
1.15
Mar 13, 2025
215.95
216.84
208.42
209.68
209.68
-3.36%
61,195,551
1.17
Mar 12, 2025
220.14
221.75
214.91
216.98
216.98
-1.75%
62,547,473
1.21
Mar 11, 2025
223.81
225.84
217.45
220.84
220.84
-2.92%
76,137,406
1.49
Mar 10, 2025
235.54
236.16
224.22
227.48
227.48
-4.85%
72,071,203
1.42
Mar 07, 2025
235.11
241.37
234.76
239.07
239.07
+1.59%
46,273,566
0.92
Mar 06, 2025
234.44
237.86
233.16
235.33
235.33
-0.17%
45,170,422
0.89
Mar 05, 2025
235.42
236.55
229.23
235.74
235.74
-0.08%
47,227,641
0.94
Mar 04, 2025
237.71
240.07
234.68
235.93
235.93
-0.88%
53,798,059
1.08
Mar 03, 2025
241.79
244.03
236.11
238.03
238.03
-1.58%
47,183,992
0.94
Feb 28, 2025
236.95
242.09
230.20
241.84
241.84
+1.91%
56,833,359
1.13
Feb 27, 2025
239.41
242.46
237.06
237.30
237.30
-1.27%
41,153,641
0.82
Feb 26, 2025
244.33
244.98
239.13
240.36
240.36
-2.70%
44,433,560
0.88
Feb 25, 2025
248.00
250.00
244.91
247.04
247.04
-0.02%
48,013,273
0.96
Feb 24, 2025
244.93
248.86
244.42
247.10
247.10
+0.63%
51,326,398
1.03
Feb 21, 2025
245.95
248.69
245.22
245.55
245.55
-0.11%
53,197,434
1.07
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