5 DAY PERFORMANCE
+4.37%
1 MONTH PERFORMANCE
+8.76%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
-3.05%
YEAR-TO-DATE PERFORMANCE
-8.29%
1 YEAR PERFORMANCE
+5.57%
Apple Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $228.01 | $229.65 (0.72%) | $230.80 | $227.07 | 54.92 M | $3,422.45 B |
| 08/11/2025 | $227.92 | $227.18 (-0.32%) | $229.56 | $224.76 | 61.81 M | $3,385.64 B |
| 08/08/2025 | $220.83 | $229.35 (3.86%) | $231.00 | $219.25 | 113.85 M | $3,417.98 B |
| 08/07/2025 | $218.88 | $220.03 (0.53%) | $220.85 | $216.58 | 90.22 M | $3,279.08 B |
| 08/06/2025 | $205.63 | $213.25 (3.71%) | $215.38 | $205.59 | 108.48 M | $3,178.04 B |
| 08/05/2025 | $203.40 | $202.92 (-0.24%) | $205.34 | $202.16 | 44.16 M | $3,024.09 B |
| 08/04/2025 | $204.51 | $203.35 (-0.57%) | $207.88 | $201.68 | 75.11 M | $3,030.50 B |
| 08/01/2025 | $210.87 | $202.38 (-4.03%) | $213.58 | $201.50 | 104.43 M | $3,016.05 B |
| 07/31/2025 | $208.49 | $207.57 (-0.44%) | $209.84 | $207.16 | 80.70 M | $3,093.39 B |
| 07/30/2025 | $211.90 | $209.05 (-1.34%) | $212.39 | $207.72 | 45.51 M | $3,115.45 B |
| 07/29/2025 | $214.18 | $211.27 (-1.36%) | $214.81 | $210.82 | 51.41 M | $3,148.53 B |
| 07/28/2025 | $214.03 | $214.05 (0.01%) | $214.85 | $213.06 | 37.86 M | $3,189.96 B |
| 07/25/2025 | $214.70 | $213.88 (-0.38%) | $215.24 | $213.40 | 40.27 M | $3,206.93 B |
| 07/24/2025 | $213.90 | $213.76 (-0.07%) | $215.69 | $213.53 | 46.02 M | $3,205.13 B |
| 07/23/2025 | $215.00 | $214.15 (-0.4%) | $215.15 | $212.41 | 46.99 M | $3,210.98 B |
| 07/22/2025 | $213.14 | $214.40 (0.59%) | $214.95 | $212.23 | 46.40 M | $3,214.73 B |
| 07/21/2025 | $212.10 | $212.48 (0.18%) | $215.78 | $211.63 | 51.38 M | $3,185.94 B |
| 07/18/2025 | $210.87 | $211.18 (0.15%) | $211.79 | $209.70 | 48.97 M | $3,166.45 B |
| 07/17/2025 | $210.57 | $210.02 (-0.26%) | $211.80 | $209.59 | 48.07 M | $3,149.06 B |
| 07/16/2025 | $210.30 | $210.16 (-0.07%) | $212.40 | $208.64 | 47.49 M | $3,151.16 B |
| 07/15/2025 | $209.22 | $209.11 (-0.05%) | $211.89 | $208.92 | 42.30 M | $3,135.41 B |
| 07/14/2025 | $209.93 | $208.62 (-0.62%) | $210.91 | $207.54 | 38.84 M | $3,128.07 B |
| 07/11/2025 | $210.57 | $211.16 (0.28%) | $212.13 | $209.86 | 39.77 M | $3,166.15 B |
| 07/10/2025 | $210.51 | $212.41 (0.9%) | $213.48 | $210.03 | 44.44 M | $3,184.89 B |
| 07/09/2025 | $209.53 | $211.14 (0.77%) | $211.33 | $207.22 | 48.75 M | $3,165.85 B |
| 07/08/2025 | $210.10 | $210.01 (-0.04%) | $211.43 | $208.45 | 42.85 M | $3,148.91 B |
| 07/07/2025 | $212.68 | $209.95 (-1.28%) | $216.23 | $208.80 | 50.23 M | $3,148.01 B |
| 07/03/2025 | $212.15 | $213.55 (0.66%) | $214.65 | $211.81 | 34.96 M | $3,201.99 B |
| 07/02/2025 | $208.91 | $212.44 (1.69%) | $213.34 | $208.14 | 67.94 M | $3,185.34 B |
| 07/01/2025 | $206.67 | $207.82 (0.56%) | $210.19 | $206.14 | 78.79 M | $3,116.07 B |
| 06/30/2025 | $202.01 | $205.17 (1.56%) | $207.39 | $199.26 | 91.91 M | $3,076.34 B |
| 06/27/2025 | $201.89 | $201.08 (-0.4%) | $203.22 | $200.00 | 73.19 M | $3,015.01 B |
| 06/26/2025 | $201.43 | $201.00 (-0.21%) | $202.64 | $199.46 | 50.80 M | $3,013.81 B |
| 06/25/2025 | $201.45 | $201.56 (0.05%) | $203.67 | $200.62 | 39.53 M | $3,022.21 B |
| 06/24/2025 | $202.59 | $200.30 (-1.13%) | $203.44 | $200.20 | 54.06 M | $3,003.31 B |
| 06/23/2025 | $201.63 | $201.50 (-0.06%) | $202.30 | $198.96 | 55.81 M | $3,021.31 B |
| 06/20/2025 | $198.24 | $201.00 (1.39%) | $201.70 | $196.86 | 96.81 M | $3,013.81 B |
| 06/18/2025 | $195.94 | $196.58 (0.33%) | $197.57 | $195.07 | 45.39 M | $2,947.54 B |
| 06/17/2025 | $197.20 | $195.64 (-0.79%) | $198.39 | $195.21 | 38.86 M | $2,933.44 B |
| 06/16/2025 | $197.30 | $198.42 (0.57%) | $198.69 | $196.56 | 43.02 M | $2,975.13 B |
| 06/13/2025 | $199.73 | $196.45 (-1.64%) | $200.37 | $195.70 | 51.45 M | $2,945.59 B |
| 06/12/2025 | $199.08 | $199.20 (0.06%) | $199.68 | $197.36 | 43.90 M | $2,986.82 B |
| 06/11/2025 | $203.50 | $198.78 (-2.32%) | $204.50 | $198.41 | 60.99 M | $2,980.52 B |
| 06/10/2025 | $200.60 | $202.67 (1.03%) | $204.35 | $200.57 | 54.67 M | $3,038.85 B |
| 06/09/2025 | $204.39 | $201.45 (-1.44%) | $206.00 | $200.02 | 72.86 M | $3,020.56 B |
| 06/06/2025 | $203.00 | $203.92 (0.45%) | $205.70 | $202.05 | 46.61 M | $3,057.59 B |
| 06/05/2025 | $203.50 | $200.63 (-1.41%) | $204.75 | $200.15 | 55.22 M | $3,008.26 B |
| 06/04/2025 | $202.91 | $202.82 (-0.04%) | $206.24 | $202.10 | 43.60 M | $3,041.10 B |
| 06/03/2025 | $201.35 | $203.27 (0.95%) | $203.77 | $200.96 | 46.38 M | $3,047.85 B |
| 06/02/2025 | $200.28 | $201.70 (0.71%) | $202.13 | $200.12 | 35.42 M | $3,024.31 B |
| 05/30/2025 | $199.37 | $200.85 (0.74%) | $201.96 | $196.78 | 70.82 M | $3,011.56 B |
| 05/29/2025 | $203.58 | $199.95 (-1.78%) | $203.81 | $198.51 | 51.48 M | $2,998.07 B |
| 05/28/2025 | $200.59 | $200.42 (-0.08%) | $202.73 | $199.90 | 45.34 M | $3,005.11 B |
| 05/27/2025 | $198.30 | $200.21 (0.96%) | $200.74 | $197.43 | 56.29 M | $3,001.97 B |
| 05/23/2025 | $193.67 | $195.27 (0.83%) | $197.70 | $193.46 | 78.43 M | $2,927.89 B |
| 05/22/2025 | $200.71 | $201.36 (0.32%) | $202.75 | $199.70 | 46.74 M | $3,019.21 B |
| 05/21/2025 | $205.17 | $202.09 (-1.5%) | $207.04 | $200.71 | 59.21 M | $3,030.15 B |
| 05/20/2025 | $207.67 | $206.86 (-0.39%) | $208.47 | $205.03 | 42.50 M | $3,101.68 B |
| 05/19/2025 | $207.91 | $208.78 (0.42%) | $209.48 | $204.26 | 46.14 M | $3,130.46 B |
| 05/16/2025 | $212.36 | $211.26 (-0.52%) | $212.57 | $209.77 | 54.74 M | $3,167.65 B |
| 05/15/2025 | $210.95 | $211.45 (0.24%) | $212.96 | $209.54 | 45.03 M | $3,170.50 B |
| 05/14/2025 | $212.43 | $212.33 (-0.05%) | $213.94 | $210.58 | 49.33 M | $3,183.69 B |
| 05/13/2025 | $210.43 | $212.93 (1.19%) | $213.40 | $209.00 | 51.91 M | $3,192.69 B |
| 05/12/2025 | $210.97 | $210.79 (-0.09%) | $211.27 | $206.75 | 63.78 M | $3,160.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
