Apple Inc. Common Stock
AAPL
Select a Date
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| 10-17-2024 | $233.43 | $233.85 | $230.52 | $232.15 | $232.15 | 32,978,900 |
| 10-16-2024 | $231.6 | $232.12 | $229.84 | $231.78 | $231.78 | 34,082,200 |
| 10-15-2024 | $233.61 | $237.49 | $232.37 | $233.85 | $233.85 | 64,751,400 |
| 10-14-2024 | $228.7 | $231.73 | $228.6 | $231.3 | $231.3 | 39,882,100 |
| 10-11-2024 | $229.3 | $229.41 | $227.34 | $227.55 | $227.55 | 31,759,200 |
| 10-10-2024 | $227.78 | $229.5 | $227.17 | $229.04 | $229.04 | 28,183,500 |
| 10-09-2024 | $225.23 | $229.75 | $224.83 | $229.54 | $229.54 | 33,591,100 |
| 10-08-2024 | $224.3 | $225.98 | $223.25 | $225.77 | $225.77 | 31,855,700 |
| 10-07-2024 | $224.5 | $225.69 | $221.33 | $221.69 | $221.69 | 39,505,400 |
| 10-04-2024 | $227.9 | $228 | $224.13 | $226.8 | $226.8 | 37,245,100 |
| 10-03-2024 | $225.14 | $226.81 | $223.32 | $225.67 | $225.67 | 34,044,200 |
| 10-02-2024 | $225.89 | $227.37 | $223.02 | $226.78 | $226.78 | 32,880,600 |
| 10-01-2024 | $229.52 | $229.65 | $223.74 | $226.21 | $226.21 | 63,285,000 |
| 09-30-2024 | $230.04 | $233 | $229.65 | $233 | $233 | 54,541,900 |
| 09-27-2024 | $228.46 | $229.52 | $227.3 | $227.79 | $227.79 | 34,026,000 |
| 09-26-2024 | $227.3 | $228.5 | $225.41 | $227.52 | $227.52 | 36,636,700 |
| 09-25-2024 | $224.93 | $227.29 | $224.02 | $226.37 | $226.37 | 42,308,700 |
| 09-24-2024 | $228.65 | $229.35 | $225.73 | $227.37 | $227.37 | 43,556,100 |
| 09-23-2024 | $227.34 | $229.45 | $225.81 | $226.47 | $226.47 | 54,146,000 |
| 09-20-2024 | $229.97 | $233.09 | $227.62 | $228.2 | $228.2 | 318,679,900 |
| 09-19-2024 | $224.99 | $229.82 | $224.63 | $228.87 | $228.87 | 66,781,300 |
| 09-18-2024 | $217.55 | $222.71 | $217.54 | $220.69 | $220.69 | 59,894,900 |
| 09-17-2024 | $215.75 | $216.9 | $214.5 | $216.79 | $216.79 | 45,519,300 |
| 09-16-2024 | $216.54 | $217.22 | $213.92 | $216.32 | $216.32 | 59,357,400 |
| 09-13-2024 | $223.58 | $224.04 | $221.91 | $222.5 | $222.5 | 36,766,600 |
| 09-12-2024 | $222.5 | $223.55 | $219.82 | $222.77 | $222.77 | 37,498,200 |
| 09-11-2024 | $221.46 | $223.09 | $217.89 | $222.66 | $222.66 | 44,587,100 |
| 09-10-2024 | $218.92 | $221.48 | $216.73 | $220.11 | $220.11 | 51,591,000 |
| 09-09-2024 | $220.82 | $221.27 | $216.71 | $220.91 | $220.91 | 67,180,000 |
| 09-06-2024 | $223.95 | $225.24 | $219.77 | $220.82 | $220.82 | 48,423,000 |
| 09-05-2024 | $221.63 | $225.48 | $221.52 | $222.38 | $222.38 | 36,615,400 |
| 09-04-2024 | $221.66 | $221.78 | $217.48 | $220.85 | $220.85 | 43,840,200 |
| 09-03-2024 | $228.55 | $229 | $221.17 | $222.77 | $222.77 | 50,190,600 |
| 08-30-2024 | $230.19 | $230.4 | $227.48 | $229 | $229 | 52,990,800 |
| 08-29-2024 | $230.1 | $232.92 | $228.88 | $229.79 | $229.79 | 51,906,300 |
| 08-28-2024 | $227.92 | $229.86 | $225.68 | $226.49 | $226.49 | 38,052,200 |
| 08-27-2024 | $226 | $228.85 | $224.89 | $228.03 | $228.03 | 35,934,600 |
| 08-26-2024 | $226.76 | $227.28 | $223.89 | $227.18 | $227.18 | 30,602,200 |
| 08-23-2024 | $225.66 | $228.22 | $224.33 | $226.84 | $226.84 | 38,677,300 |
| 08-22-2024 | $227.79 | $228.34 | $223.9 | $224.53 | $224.53 | 43,695,300 |
| 08-21-2024 | $226.52 | $227.98 | $225.05 | $226.4 | $226.4 | 34,765,500 |
| 08-20-2024 | $225.77 | $227.17 | $225.45 | $226.51 | $226.51 | 30,299,000 |
| 08-19-2024 | $225.72 | $225.99 | $223.04 | $225.89 | $225.89 | 40,687,800 |
| 08-16-2024 | $223.92 | $226.83 | $223.65 | $226.05 | $226.05 | 44,340,200 |
| 08-15-2024 | $224.6 | $225.35 | $222.76 | $224.72 | $224.72 | 46,414,000 |
| 08-14-2024 | $220.57 | $223.03 | $219.7 | $221.72 | $221.72 | 41,960,600 |
| 08-13-2024 | $219.01 | $221.89 | $219.01 | $221.27 | $221.27 | 44,155,300 |
| 08-12-2024 | $216.07 | $219.51 | $215.6 | $217.53 | $217.53 | 38,028,100 |
| 08-09-2024 | $212.1 | $216.78 | $211.97 | $216.24 | $215.99 | 42,201,600 |
| 08-08-2024 | $213.11 | $214.2 | $208.83 | $213.31 | $213.06 | 47,161,100 |
| 08-07-2024 | $206.9 | $213.64 | $206.39 | $209.82 | $209.58 | 63,516,400 |
| 08-06-2024 | $205.3 | $209.99 | $201.07 | $207.23 | $206.99 | 69,660,500 |
| 08-05-2024 | $199.09 | $213.5 | $196 | $209.27 | $209.03 | 119,548,600 |
| 08-02-2024 | $219.15 | $225.6 | $217.71 | $219.86 | $219.61 | 105,568,600 |
| 08-01-2024 | $224.37 | $224.48 | $217.02 | $218.36 | $218.11 | 62,501,000 |
| 07-31-2024 | $221.44 | $223.82 | $220.63 | $222.08 | $221.82 | 50,036,300 |
| 07-30-2024 | $219.19 | $220.33 | $216.12 | $218.8 | $218.55 | 41,643,800 |
| 07-29-2024 | $216.96 | $219.3 | $215.75 | $218.24 | $217.99 | 36,311,800 |
| 07-26-2024 | $218.7 | $219.49 | $216.01 | $217.96 | $217.71 | 41,601,300 |
| 07-25-2024 | $218.93 | $220.85 | $214.62 | $217.49 | $217.24 | 51,391,200 |
| 07-24-2024 | $224 | $224.8 | $217.13 | $218.54 | $218.29 | 61,777,600 |
| 07-23-2024 | $224.37 | $226.94 | $222.68 | $225.01 | $224.75 | 39,960,300 |
| 07-22-2024 | $227.01 | $227.78 | $223.09 | $223.96 | $223.7 | 48,201,800 |
| 07-19-2024 | $224.82 | $226.8 | $223.28 | $224.31 | $224.05 | 49,151,500 |
| 07-18-2024 | $230.28 | $230.44 | $222.27 | $224.18 | $223.92 | 66,034,600 |
| 07-17-2024 | $229.45 | $231.46 | $226.64 | $228.88 | $228.62 | 57,345,900 |
| 07-16-2024 | $235 | $236.27 | $232.33 | $234.82 | $234.55 | 43,234,300 |
| 07-15-2024 | $236.48 | $237.23 | $233.09 | $234.4 | $234.13 | 62,631,300 |
| 07-12-2024 | $228.92 | $232.64 | $228.68 | $230.54 | $230.27 | 53,046,500 |
| 07-11-2024 | $231.39 | $232.39 | $225.77 | $227.57 | $227.31 | 64,710,600 |
| 07-10-2024 | $229.3 | $233.08 | $229.25 | $232.98 | $232.71 | 62,627,700 |
| 07-09-2024 | $227.93 | $229.4 | $226.37 | $228.68 | $228.42 | 48,076,100 |
| 07-08-2024 | $227.09 | $227.85 | $223.25 | $227.82 | $227.56 | 59,085,900 |
| 07-05-2024 | $221.65 | $226.45 | $221.65 | $226.34 | $226.08 | 60,412,400 |
| 07-03-2024 | $220 | $221.55 | $219.03 | $221.55 | $221.29 | 37,369,800 |
| 07-02-2024 | $216.15 | $220.38 | $215.1 | $220.27 | $220.02 | 58,046,200 |
| 07-01-2024 | $212.09 | $217.51 | $211.92 | $216.75 | $216.5 | 60,402,900 |
| 06-28-2024 | $215.77 | $216.07 | $210.3 | $210.62 | $210.38 | 82,542,700 |
| 06-27-2024 | $214.69 | $215.74 | $212.35 | $214.1 | $213.85 | 49,772,700 |
| 06-26-2024 | $211.5 | $214.86 | $210.64 | $213.25 | $213 | 66,213,200 |
| 06-25-2024 | $209.15 | $211.38 | $208.61 | $209.07 | $208.83 | 56,713,900 |
| 06-24-2024 | $207.72 | $212.7 | $206.59 | $208.14 | $207.9 | 80,727,000 |
| 06-21-2024 | $210.39 | $211.89 | $207.11 | $207.49 | $207.25 | 246,421,400 |
| 06-20-2024 | $213.93 | $214.24 | $208.85 | $209.68 | $209.44 | 86,172,500 |
| 06-18-2024 | $217.59 | $218.63 | $213 | $214.29 | $214.04 | 79,943,300 |
| 06-17-2024 | $213.37 | $218.95 | $212.72 | $216.67 | $216.42 | 93,728,300 |
| 06-14-2024 | $213.85 | $215.17 | $211.3 | $212.49 | $212.24 | 70,122,700 |
| 06-13-2024 | $214.74 | $216.75 | $211.6 | $214.24 | $213.99 | 97,862,700 |
| 06-12-2024 | $207.37 | $220.2 | $206.9 | $213.07 | $212.82 | 198,134,300 |
| 06-11-2024 | $193.65 | $207.16 | $193.63 | $207.15 | $206.91 | 172,373,300 |
| 06-10-2024 | $196.9 | $197.3 | $192.15 | $193.12 | $192.9 | 97,262,100 |
| 06-07-2024 | $194.65 | $196.94 | $194.14 | $196.89 | $196.66 | 53,103,900 |
| 06-06-2024 | $195.69 | $196.5 | $194.17 | $194.48 | $194.26 | 41,181,800 |
| 06-05-2024 | $195.4 | $196.9 | $194.87 | $195.87 | $195.64 | 54,156,800 |
| 06-04-2024 | $194.64 | $195.32 | $193.03 | $194.35 | $194.13 | 47,471,400 |
| 06-03-2024 | $192.9 | $194.99 | $192.52 | $194.03 | $193.81 | 50,080,500 |
| 05-31-2024 | $191.44 | $192.57 | $189.91 | $192.25 | $192.03 | 75,158,300 |
| 05-30-2024 | $190.76 | $192.18 | $190.63 | $191.29 | $191.07 | 49,947,900 |
| 05-29-2024 | $189.61 | $192.25 | $189.51 | $190.29 | $190.07 | 53,068,000 |
| 05-28-2024 | $191.51 | $193 | $189.1 | $189.99 | $189.77 | 52,280,100 |