Apple Inc. (AAPL) NASDAQ

230.69

+1.035(+0.45%)

Updated at August 13 09:43AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 12, 2025228.01229.65229.65230.8227.0754.92M
August 11, 2025227.92227.18227.18229.56224.7660.53M
August 08, 2025220.83229.35229.35230.99219.25109.25M
August 07, 2025218.88220.03220.03220.85216.5888.35M
August 06, 2025205.6213.28213.28215.38205.5996.44M
August 05, 2025203.4202.92202.92205.34202.1641.84M
August 04, 2025204.51203.35203.35207.88201.6872.9M
August 01, 2025210.87202.27202.27213.58201.582.97M
July 31, 2025208.38207.57207.57209.84207.1764.7M
July 30, 2025211.9208.6208.6212.39207.7327.6M
July 29, 2025214.18211.27211.27214.81210.8348.54M
July 28, 2025214.03214.05214.05214.85213.0636.5M
July 25, 2025214.7213.88213.88215.24213.4137.01M
July 24, 2025213.9213.76213.76215.69213.5345.77M
July 23, 2025215.04214.15214.29215.1212.4146.42M
July 22, 2025213.24214.4214.4214.64212.2343.59M
July 21, 2025212.1212.48212.48215.78211.6351.2M
July 18, 2025210.87211.21211.21211.79209.738.43M
July 17, 2025210.63210.07210.07211.8209.5940.27M
July 16, 2025210.3210.16210.16212.4208.6443.06M
July 15, 2025209.15209.11209.11211.89208.9242.07M
July 14, 2025209.93208.62208.62210.91207.5437.68M
July 11, 2025210.57211.16211.16212.13209.8639.22M
July 10, 2025210.51212.36212.36213.48210.1236.25M
July 09, 2025209.53211.14211.14211.29207.2248.39M
July 08, 2025210.13210.01210.01211.43208.4528.78M
July 07, 2025212.68209.97209.97216.23208.840.33M
July 03, 2025212.15213.34213.34214.75211.4234.7M
July 02, 2025209.08212.43212.43213.34208.1461.17M
July 01, 2025206.67207.82207.82210.19206.1476.11M
June 30, 2025202.01205.17205.17207.39199.2684.73M
June 27, 2025201.9201.08201.08203.22200.6261.18M
June 26, 2025201.42201201202.62199.4450.12M
June 25, 2025201.42201.59201.59203.66200.6233.5M
June 24, 2025202.59200.3200.3203.44200.253.7M
June 23, 2025201.63201.5201.5202.3198.9655.33M
June 20, 2025198.24200.92200.92201.7196.8665.17M
June 18, 2025195.95196.58196.58197.57195.0741.56M
June 17, 2025197.2195.65195.65198.39195.2131.21M
June 16, 2025197.29198.42198.42198.69196.5639.97M
June 13, 2025199.73196.46196.46200.37195.7843.23M
June 12, 2025199.08199.19199.19199.68197.3634.07M
June 11, 2025203.04198.78198.78204.5198.4357.12M
June 10, 2025200.6202.67202.67204.35200.5751.34M
June 09, 2025204.39201.45201.45206200.0272.16M
June 06, 2025203203.92203.92205.7202.0544M
June 05, 2025203.5200.63200.63204.75200.1554.74M
June 04, 2025202.91202.82202.82206.24202.1542.89M
June 03, 2025201.35203.27203.27203.77200.9643.18M
June 02, 2025200.15201.8201.8202.13200.1428.71M
May 30, 2025199.41200.65200.65201.94196.7841.16M
May 29, 2025203.58199.93199.93203.78198.5142.91M
May 28, 2025200.68200.43200.43202.73199.932.66M
May 27, 2025198.3200.3200.3200.74197.4342.44M
May 23, 2025193.67195.27195.27197.7193.4677.91M
May 22, 2025200.72201.91201.91202.66199.737.24M
May 21, 2025205.78202.08202.08207.06200.7646.69M
May 20, 2025207.67206.15206.15208.47205.0431.26M
May 19, 2025207.91208.78208.78209.48204.2645.1M
May 16, 2025212.32211.48211.48212.57209.7738.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved