-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
+0.59% -
3 MONTH PERFORMANCE
+8.17% -
6 MONTH PERFORMANCE
+32.86% -
YEAR-TO-DATE PERFORMANCE
+18.33% -
1 YEAR PERFORMANCE
+33.47%
Apple Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $228.46 | $227.79 (-0.29%) | $229.52 | $227.30 | 34.03 M | $3,482.34 B |
| 09/26/2024 | $227.30 | $227.52 (0.1%) | $228.50 | $225.41 | 36.64 M | $3,478.22 B |
| 09/25/2024 | $224.93 | $226.37 (0.64%) | $227.29 | $224.02 | 42.31 M | $3,460.64 B |
| 09/24/2024 | $228.65 | $227.37 (-0.56%) | $229.35 | $225.73 | 43.56 M | $3,475.92 B |
| 09/23/2024 | $227.34 | $226.47 (-0.38%) | $229.45 | $225.81 | 54.15 M | $3,462.16 B |
| 09/20/2024 | $229.97 | $228.20 (-0.77%) | $233.09 | $227.62 | 318.68 M | $3,488.61 B |
| 09/19/2024 | $224.99 | $228.87 (1.72%) | $229.82 | $224.63 | 66.78 M | $3,498.85 B |
| 09/18/2024 | $217.55 | $220.69 (1.44%) | $222.71 | $217.54 | 59.89 M | $3,373.80 B |
| 09/17/2024 | $215.75 | $216.79 (0.48%) | $216.90 | $214.50 | 45.52 M | $3,314.18 B |
| 09/16/2024 | $216.54 | $216.32 (-0.1%) | $217.22 | $213.92 | 59.36 M | $3,307.00 B |
| 09/13/2024 | $223.58 | $222.50 (-0.48%) | $224.04 | $221.91 | 36.77 M | $3,401.47 B |
| 09/12/2024 | $222.50 | $222.77 (0.12%) | $223.55 | $219.82 | 37.50 M | $3,405.60 B |
| 09/11/2024 | $221.46 | $222.66 (0.54%) | $223.09 | $217.89 | 44.59 M | $3,403.92 B |
| 09/10/2024 | $218.92 | $220.11 (0.54%) | $221.48 | $216.73 | 51.59 M | $3,364.94 B |
| 09/09/2024 | $220.82 | $220.91 (0.04%) | $221.27 | $216.71 | 67.18 M | $3,377.17 B |
| 09/06/2024 | $223.95 | $220.82 (-1.4%) | $225.24 | $219.77 | 48.42 M | $3,375.79 B |
| 09/05/2024 | $221.63 | $222.38 (0.34%) | $225.48 | $221.52 | 36.62 M | $3,399.64 B |
| 09/04/2024 | $221.66 | $220.85 (-0.37%) | $221.78 | $217.48 | 43.84 M | $3,376.25 B |
| 09/03/2024 | $228.55 | $222.77 (-2.53%) | $229.00 | $221.17 | 50.19 M | $3,405.60 B |
| 08/30/2024 | $230.19 | $229.00 (-0.52%) | $230.40 | $227.48 | 52.99 M | $3,500.84 B |
| 08/29/2024 | $230.10 | $229.79 (-0.13%) | $232.92 | $228.88 | 51.91 M | $3,512.92 B |
| 08/28/2024 | $227.92 | $226.49 (-0.63%) | $229.86 | $225.68 | 38.05 M | $3,462.47 B |
| 08/27/2024 | $226.00 | $228.03 (0.9%) | $228.85 | $224.89 | 35.93 M | $3,486.01 B |
| 08/26/2024 | $226.76 | $227.18 (0.19%) | $227.28 | $223.89 | 30.60 M | $3,473.02 B |
| 08/23/2024 | $225.66 | $226.84 (0.52%) | $228.22 | $224.33 | 38.68 M | $3,467.82 B |
| 08/22/2024 | $227.79 | $224.53 (-1.43%) | $228.34 | $223.90 | 43.70 M | $3,432.51 B |
| 08/21/2024 | $226.52 | $226.40 (-0.05%) | $227.98 | $225.05 | 34.77 M | $3,461.09 B |
| 08/20/2024 | $225.77 | $226.51 (0.33%) | $227.17 | $225.45 | 30.30 M | $3,462.78 B |
| 08/19/2024 | $225.72 | $225.89 (0.08%) | $225.99 | $223.04 | 40.69 M | $3,453.30 B |
| 08/16/2024 | $223.92 | $226.05 (0.95%) | $226.83 | $223.65 | 44.34 M | $3,455.74 B |
| 08/15/2024 | $224.60 | $224.72 (0.05%) | $225.35 | $222.76 | 46.41 M | $3,435.41 B |
| 08/14/2024 | $220.57 | $221.72 (0.52%) | $223.03 | $219.70 | 41.96 M | $3,389.55 B |
| 08/13/2024 | $219.01 | $221.27 (1.03%) | $221.89 | $219.01 | 44.16 M | $3,382.67 B |
| 08/12/2024 | $216.07 | $217.53 (0.68%) | $219.51 | $215.60 | 38.03 M | $3,325.49 B |
| 08/09/2024 | $212.10 | $216.24 (1.95%) | $216.78 | $211.97 | 42.20 M | $3,305.77 B |
| 08/08/2024 | $213.11 | $213.31 (0.09%) | $214.20 | $208.83 | 47.16 M | $3,260.98 B |
| 08/07/2024 | $206.90 | $209.82 (1.41%) | $213.64 | $206.39 | 63.52 M | $3,207.63 B |
| 08/06/2024 | $205.30 | $207.23 (0.94%) | $209.99 | $201.07 | 69.66 M | $3,168.03 B |
| 08/05/2024 | $199.09 | $209.27 (5.11%) | $213.50 | $196.00 | 119.55 M | $3,199.22 B |
| 08/02/2024 | $219.15 | $219.86 (0.32%) | $225.60 | $217.71 | 105.57 M | $3,361.11 B |
| 08/01/2024 | $224.37 | $218.36 (-2.68%) | $224.48 | $217.02 | 62.50 M | $3,338.18 B |
| 07/31/2024 | $221.44 | $222.08 (0.29%) | $223.82 | $220.63 | 50.04 M | $3,395.05 B |
| 07/30/2024 | $219.19 | $218.80 (-0.18%) | $220.33 | $216.12 | 41.64 M | $3,344.91 B |
| 07/29/2024 | $216.96 | $218.24 (0.59%) | $219.30 | $215.75 | 36.31 M | $3,336.35 B |
| 07/26/2024 | $218.70 | $217.96 (-0.34%) | $219.49 | $216.01 | 41.60 M | $3,332.07 B |
| 07/25/2024 | $218.93 | $217.49 (-0.66%) | $220.85 | $214.62 | 51.39 M | $3,324.88 B |
| 07/24/2024 | $224.00 | $218.54 (-2.44%) | $224.80 | $217.13 | 61.78 M | $3,340.93 B |
| 07/23/2024 | $224.37 | $225.01 (0.29%) | $226.94 | $222.68 | 39.96 M | $3,439.85 B |
| 07/22/2024 | $227.01 | $223.96 (-1.34%) | $227.78 | $223.09 | 48.20 M | $3,423.79 B |
| 07/19/2024 | $224.82 | $224.31 (-0.23%) | $226.80 | $223.28 | 49.15 M | $3,429.14 B |
| 07/18/2024 | $230.28 | $224.18 (-2.65%) | $230.44 | $222.27 | 66.03 M | $3,427.16 B |
| 07/17/2024 | $229.45 | $228.88 (-0.25%) | $231.46 | $226.64 | 57.35 M | $3,499.01 B |
| 07/16/2024 | $235.00 | $234.82 (-0.08%) | $236.27 | $232.33 | 43.23 M | $3,589.82 B |
| 07/15/2024 | $236.48 | $234.40 (-0.88%) | $237.23 | $233.09 | 62.63 M | $3,583.39 B |
| 07/12/2024 | $228.92 | $230.54 (0.71%) | $232.64 | $228.68 | 53.05 M | $3,524.39 B |
| 07/11/2024 | $231.39 | $227.57 (-1.65%) | $232.39 | $225.77 | 64.71 M | $3,478.98 B |
| 07/10/2024 | $229.30 | $232.98 (1.6%) | $233.08 | $229.25 | 62.63 M | $3,561.69 B |
| 07/09/2024 | $227.93 | $228.68 (0.33%) | $229.40 | $226.37 | 48.17 M | $3,495.95 B |
| 07/08/2024 | $227.09 | $227.82 (0.32%) | $227.85 | $223.25 | 59.09 M | $3,482.80 B |
| 07/05/2024 | $221.65 | $226.34 (2.12%) | $226.45 | $221.65 | 60.41 M | $3,460.18 B |
| 07/03/2024 | $220.00 | $221.55 (0.7%) | $221.55 | $219.03 | 37.37 M | $3,386.95 B |
| 07/02/2024 | $216.15 | $220.27 (1.91%) | $220.38 | $215.10 | 58.05 M | $3,367.38 B |
| 07/01/2024 | $212.09 | $216.75 (2.2%) | $217.51 | $211.92 | 60.40 M | $3,313.57 B |
| 06/28/2024 | $215.77 | $210.62 (-2.39%) | $216.07 | $210.30 | 82.54 M | $3,219.86 B |