Apple Inc. (AAPL) NASDAQ

274.61

+0.5(+0.18%)

Updated at December 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 16, 2025272.82274.61274.61275.5271.7937.14M
December 15, 2025280.02274.38274.38280.05272.8434.2M
December 12, 2025277.8278.34278.34279.22276.8228.1M
December 11, 2025279.1278.04278.04279.58273.8125.16M
December 10, 2025277.87278.8278.8279.75276.4421.66M
December 09, 2025278.16277.21277.21280.03276.9223.58M
December 08, 2025278.17277.89277.89279.67276.1535.03M
December 05, 2025280.54278.78278.78281.14278.0545.15M
December 04, 2025283.79280.7280.7284.73278.5940.59M
December 03, 2025286.2284.17284.17288.61283.6532.66M
December 02, 2025283286.19286.19287.4282.6347.78M
December 01, 2025278.01283.1283.1283.42276.1444.98M
November 28, 2025277.26278.82278.82279275.9913.86M
November 26, 2025276.96277.55277.55279.53276.6333.16M
November 25, 2025275.3276.97276.97280.38275.2540.12M
November 24, 2025270.9275.92276276.98270.961.88M
November 21, 2025265.88271.49271.49273.32265.8255.52M
November 20, 2025270.81266.25266.25275.43265.9237.2M
November 19, 2025265.52268.55268.55272.21265.528.52M
November 18, 2025269.92267.44267.44270.71265.3240.76M
November 17, 2025268.72267.49267.49270.49265.7332.74M
November 14, 2025271.05272.41272.41275.96269.643.33M
November 13, 2025274.27272.95272.95276.7272.142.05M
November 12, 2025275273.47273.47275.73271.8742.44M
November 11, 2025269.81275.25275.25275.85269.845.85M
November 10, 2025268.96269.43269.43273.73267.4640.73M
November 07, 2025269.8268.49268.49272.29266.8338.21M
November 06, 2025267.89269.88269.88273.4267.8936M
November 05, 2025268.59270.11270.11271.7266.9329.86M
November 04, 2025268.33270.14270.14271.49267.6238.61M
November 03, 2025270.42269.05269.05270.85266.2534.77M
October 31, 2025276.99270.42270.42277.32269.1663.61M
October 30, 2025271.99271.4271.4274.14268.4852.45M
October 29, 2025269.27269.83269.83271.41267.1138.55M
October 28, 2025269.14269.07269.07269.87268.1533.86M
October 27, 2025264.88268.81268.81269264.6541.01M
October 24, 2025261.19262.82262.82264.13259.1836.74M
October 23, 2025259.89259.58259.58260.62258.0128.78M
October 22, 2025262.79258.45258.45262.85255.4541.11M
October 21, 2025261.88262.77262.77265.29261.8846.37M
October 20, 2025255.89262.24262.24264.38255.6387.69M
October 17, 2025248.02252.3252.3253.38247.2740.13M
October 16, 2025248.27247.45247.45249.04245.1339.22M
October 15, 2025249.49249.34249.34251.82247.4831.76M
October 14, 2025246.6247.77247.77248.85244.735.15M
October 13, 2025249.38247.66247.66249.69245.5636.07M
October 10, 2025254.94245.34245.34256.3824446.87M
October 09, 2025257.81254.03254.03258253.1430.82M
October 08, 2025256.52258.06258.06258.52256.1132.13M
October 07, 2025256.82256.48256.48257.4255.4325.57M
October 06, 2025257.99256.69256.69259.07255.0542.13M
October 03, 2025254.67258.02258.02259.24253.9647.11M
October 02, 2025256.59257.14257.14258.18254.1535.24M
October 01, 2025255.04255.45255.45258.79254.9534.54M
September 30, 2025254.83254.63254.63255.92253.1134.86M
September 29, 2025254.64254.43254.43254.87253.0137.39M
September 26, 2025254.13255.46255.46257.33253.7843.87M
September 25, 2025253.21256.83256.83257.17251.7144.04M
September 24, 2025255.22252.31252.31255.73251.0438.69M
September 23, 2025255.88254.43254.43257.34253.5956.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved