Apple Inc. - AAPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 11, 2025	186.18	198.12	198.12	199.54	186.06	66.33M
April 10, 2025	189.17	190.86	190.86	194.78	183	99.82M
April 09, 2025	172.18	198.85	198.85	200.6	171.89	163.59M
April 08, 2025	186.7	172.42	172.42	190.34	169.21	119.31M
April 07, 2025	177.24	181.46	181.46	194.14	174.62	157.35M
April 04, 2025	193.89	188.38	188.38	199.88	187.34	124.92M
April 03, 2025	205.52	203.02	203.02	207.49	201.26	88.51M
April 02, 2025	221.19	223.89	223.89	225.19	221.05	31.73M
April 01, 2025	219.81	223.19	223.19	223.49	218.9	33.6M
March 31, 2025	217.01	222.13	222.13	225.62	216.23	65.11M
March 28, 2025	221.67	217.9	217.9	223.81	217.68	39.64M
March 27, 2025	221.33	223.91	223.91	224.99	220.56	28.06M
March 26, 2025	223.51	221.53	221.53	225.02	220.47	34.16M
March 25, 2025	220.81	223.75	223.75	224.1	220.08	27.07M
March 24, 2025	221	220.41	220.41	221.02	218.58	32.94M
March 21, 2025	211.52	218.27	218.27	218.83	211.47	93.39M
March 20, 2025	213.99	214.1	214.1	217.49	212.22	48.27M
March 19, 2025	214.22	215.24	215.24	218.76	213.75	50.67M
March 18, 2025	214.14	212.69	212.69	215.15	211.49	38.76M
March 17, 2025	213.31	214	214	215.22	209.97	47.84M
March 14, 2025	211.25	213.49	213.49	213.95	209.58	59.52M
March 13, 2025	215.94	209.68	209.68	216.84	208.49	58.22M
March 12, 2025	220.18	216.98	216.98	221.75	214.91	59.85M
March 11, 2025	223.8	220.72	220.72	225.84	217.45	61.22M
March 10, 2025	235.48	227.48	227.48	236.16	224.22	59.79M
March 07, 2025	235.11	239.07	239.07	241.37	234.76	44.05M
March 06, 2025	234.44	235.34	235.34	237.86	233.16	34.93M
March 05, 2025	235.5	235.74	235.74	236.55	229.23	40.5M
March 04, 2025	237.71	236.03	236.03	240.07	234.72	41.97M
March 03, 2025	241.79	238.03	238.03	244.03	236.11	46.79M
February 28, 2025	236.95	241.37	241.37	242.08	234.51	48.62M
February 27, 2025	239.41	238.1	238.1	242.46	237.9	28.47M
February 26, 2025	244.33	240.36	240.36	244.98	239.13	39.49M
February 25, 2025	248	247.05	247.05	249.98	244.91	38.3M
February 24, 2025	244.81	247.17	247.17	248.86	244.59	45.98M
February 21, 2025	244.97	245.74	245.74	248.69	245.22	42.8M
February 20, 2025	244.97	245.86	245.86	246.78	244.31	29.09M
February 19, 2025	244.61	244.87	244.87	246.01	243.16	29.26M
February 18, 2025	243.91	243.99	243.99	245.18	241.84	28M
February 14, 2025	241.07	244.6	244.6	245.32	241	36.76M
February 13, 2025	236.91	241.53	241.53	242.34	235.57	52.14M
February 12, 2025	231.2	236.87	236.87	236.96	230.68	44.96M
February 11, 2025	228.2	232.62	232.62	235.23	228.13	52.17M
February 10, 2025	229.57	227.65	227.65	230.59	227.2	33.12M
February 07, 2025	232.6	227.63	227.38	234	227.26	39.71M
February 06, 2025	231.29	233.22	232.96	233.8	230.43	29.93M
February 05, 2025	228.53	232.47	232.21	232.67	228.27	39.66M
February 04, 2025	227.25	232.8	232.54	233.13	226.65	45.07M
February 03, 2025	229.99	228.01	227.76	231.83	225.7	73.06M
January 31, 2025	247.19	236	235.74	247.19	233.44	101.08M
January 30, 2025	238.67	237.59	237.33	240.79	237.21	55.66M
January 29, 2025	234.12	239.36	239.1	239.86	234.01	45.49M
January 28, 2025	230.85	238.26	238	240.19	230.81	75.71M
January 27, 2025	224.02	229.86	229.61	232.15	223.98	94.86M
January 24, 2025	224.78	222.78	222.54	225.63	221.41	54.7M
January 23, 2025	224.74	223.66	223.41	227.03	222.3	60.23M
January 22, 2025	219.79	223.83	223.58	224.12	219.79	64.13M
January 21, 2025	224	222.64	222.4	224.42	219.38	98.07M
January 17, 2025	232.12	229.98	229.73	232.29	228.48	68.49M
January 16, 2025	237.35	228.26	228.01	238.01	228.03	71.76M

Apple Inc. (AAPL) NASDAQ