Apple Inc. (AAPL) NASDAQ

216.73

-4.115(-1.86%)

Updated at March 12 11:44AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 11, 2025223.8220.72220.72225.84217.4561.22M
March 10, 2025235.48227.48227.48236.16224.2259.79M
March 07, 2025235.11239.07239.07241.37234.7644.05M
March 06, 2025234.44235.34235.34237.86233.1634.93M
March 05, 2025235.5235.74235.74236.55229.2340.5M
March 04, 2025237.71236.03236.03240.07234.7241.97M
March 03, 2025241.79238.03238.03244.03236.1146.79M
February 28, 2025236.95241.37241.37242.08234.5148.62M
February 27, 2025239.41238.1238.1242.46237.928.47M
February 26, 2025244.33240.36240.36244.98239.1339.49M
February 25, 2025248247.05247.05249.98244.9138.3M
February 24, 2025244.81247.17247.17248.86244.5945.98M
February 21, 2025244.97245.74245.74248.69245.2242.8M
February 20, 2025244.97245.86245.86246.78244.3129.09M
February 19, 2025244.61244.87244.87246.01243.1629.26M
February 18, 2025243.91243.99243.99245.18241.8428M
February 14, 2025241.07244.6244.6245.3224136.76M
February 13, 2025236.91241.53241.53242.34235.5752.14M
February 12, 2025231.2236.87236.87236.96230.6844.96M
February 11, 2025228.2232.62232.62235.23228.1352.17M
February 10, 2025229.57227.65227.65230.59227.233.12M
February 07, 2025232.6227.63227.38234227.2639.71M
February 06, 2025231.29233.22232.96233.8230.4329.93M
February 05, 2025228.53232.47232.21232.67228.2739.66M
February 04, 2025227.25232.8232.54233.13226.6545.07M
February 03, 2025229.99228.01227.76231.83225.773.06M
January 31, 2025247.19236235.74247.19233.44101.08M
January 30, 2025238.67237.59237.33240.79237.2155.66M
January 29, 2025234.12239.36239.1239.86234.0145.49M
January 28, 2025230.85238.26238240.19230.8175.71M
January 27, 2025224.02229.86229.61232.15223.9894.86M
January 24, 2025224.78222.78222.54225.63221.4154.7M
January 23, 2025224.74223.66223.41227.03222.360.23M
January 22, 2025219.79223.83223.58224.12219.7964.13M
January 21, 2025224222.64222.4224.42219.3898.07M
January 17, 2025232.12229.98229.73232.29228.4868.49M
January 16, 2025237.35228.26228.01238.01228.0371.76M
January 15, 2025234.64237.87237.61238.96234.4339.83M
January 14, 2025234.75233.28233.02236.12232.4739.44M
January 13, 2025233.53234.4234.14234.67229.7249.63M
January 10, 2025240.01236.85236.85240.1623361.71M
January 08, 2025241.92242.7242.7243.71240.0537.63M
January 07, 2025242.98242.21242.21245.55241.3540.86M
January 06, 2025244.31245245247.33243.245.05M
January 03, 2025243.36243.36243.36244.18241.8940.24M
January 02, 2025248.93243.85243.85249.1241.8255.74M
December 31, 2024252.44250.42250.42253.28249.4339.48M
December 30, 2024252.23252.2252.2253.5250.7535.56M
December 27, 2024257.83255.59255.59258.7253.0642.36M
December 26, 2024258.19259.02259.02260.1257.6327.26M
December 24, 2024255.49258.2258.2258.21255.2923.23M
December 23, 2024254.77255.27255.27255.65253.4540.86M
December 20, 2024248.04254.49254.49255245.69147.5M
December 19, 2024247.5249.79249.79252247.0960.88M
December 18, 2024252.16248.05248.05254.28247.7456.77M
December 17, 2024250.08253.48253.48253.83249.7851.36M
December 16, 2024247.99251.04251.04251.38247.6551.69M
December 13, 2024247.82248.13248.13249.29246.2433.16M
December 12, 2024246.89247.96247.96248.74245.6832.78M
December 11, 2024247.96246.49246.49250.8246.2645.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved