5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
+10.25%
3 MONTH PERFORMANCE
+13.71%
6 MONTH PERFORMANCE
+20.98%
YEAR-TO-DATE PERFORMANCE
+34.53%
1 YEAR PERFORMANCE
+34.10%
Apple Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $258.19 | $259.02 (0.32%) | $260.10 | $257.63 | 26.01 M | $3,929.85 B |
| 12/24/2024 | $255.49 | $258.20 (1.06%) | $258.21 | $255.29 | 23.23 M | $3,917.41 B |
| 12/23/2024 | $254.77 | $255.27 (0.2%) | $255.65 | $253.45 | 40.86 M | $3,872.95 B |
| 12/20/2024 | $248.04 | $254.49 (2.6%) | $255.00 | $245.69 | 147.50 M | $3,861.12 B |
| 12/19/2024 | $247.50 | $249.79 (0.93%) | $252.00 | $247.09 | 60.88 M | $3,789.81 B |
| 12/18/2024 | $252.16 | $248.05 (-1.63%) | $254.28 | $247.74 | 56.77 M | $3,763.41 B |
| 12/17/2024 | $250.08 | $253.48 (1.36%) | $253.83 | $249.78 | 51.36 M | $3,845.80 B |
| 12/16/2024 | $247.99 | $251.04 (1.23%) | $251.38 | $247.65 | 51.69 M | $3,808.78 B |
| 12/13/2024 | $247.82 | $248.13 (0.13%) | $249.29 | $246.24 | 33.16 M | $3,764.63 B |
| 12/12/2024 | $246.89 | $247.96 (0.43%) | $248.74 | $245.68 | 32.78 M | $3,762.05 B |
| 12/11/2024 | $247.96 | $246.49 (-0.59%) | $250.80 | $246.26 | 45.21 M | $3,739.74 B |
| 12/10/2024 | $246.89 | $247.77 (0.36%) | $248.21 | $245.34 | 36.91 M | $3,759.16 B |
| 12/09/2024 | $241.83 | $246.75 (2.03%) | $247.24 | $241.75 | 44.65 M | $3,743.69 B |
| 12/06/2024 | $242.91 | $242.84 (-0.03%) | $244.63 | $242.08 | 36.87 M | $3,684.37 B |
| 12/05/2024 | $243.99 | $243.04 (-0.39%) | $244.54 | $242.13 | 40.03 M | $3,687.40 B |
| 12/04/2024 | $242.87 | $243.01 (0.06%) | $244.11 | $241.25 | 44.38 M | $3,686.95 B |
| 12/03/2024 | $239.81 | $242.65 (1.18%) | $242.76 | $238.90 | 38.86 M | $3,681.48 B |
| 12/02/2024 | $237.27 | $239.59 (0.98%) | $240.79 | $237.16 | 48.14 M | $3,635.06 B |
| 11/29/2024 | $234.81 | $237.33 (1.07%) | $237.81 | $233.97 | 28.48 M | $3,600.77 B |
| 11/27/2024 | $234.47 | $234.93 (0.2%) | $235.69 | $233.81 | 33.50 M | $3,564.36 B |
| 11/26/2024 | $233.33 | $235.06 (0.74%) | $235.57 | $233.33 | 45.99 M | $3,566.33 B |
| 11/25/2024 | $231.46 | $232.87 (0.61%) | $233.25 | $229.74 | 90.15 M | $3,533.10 B |
| 11/22/2024 | $228.06 | $229.87 (0.79%) | $230.72 | $228.06 | 38.17 M | $3,487.59 B |
| 11/21/2024 | $228.88 | $228.52 (-0.16%) | $230.16 | $225.71 | 42.11 M | $3,467.10 B |
| 11/20/2024 | $228.06 | $229.00 (0.41%) | $229.93 | $225.89 | 35.17 M | $3,474.39 B |
| 11/19/2024 | $226.98 | $228.28 (0.57%) | $230.16 | $226.66 | 36.21 M | $3,463.46 B |
| 11/18/2024 | $225.25 | $228.02 (1.23%) | $229.74 | $225.17 | 44.69 M | $3,459.52 B |
| 11/15/2024 | $226.40 | $225.00 (-0.62%) | $226.92 | $224.27 | 47.92 M | $3,413.70 B |
| 11/14/2024 | $225.02 | $228.22 (1.42%) | $228.87 | $225.00 | 44.92 M | $3,462.55 B |
| 11/13/2024 | $224.01 | $225.12 (0.5%) | $226.65 | $222.76 | 48.57 M | $3,415.52 B |
| 11/12/2024 | $224.55 | $224.23 (-0.14%) | $225.59 | $223.36 | 40.40 M | $3,402.02 B |
| 11/11/2024 | $225.00 | $224.23 (-0.34%) | $225.70 | $221.50 | 42.01 M | $3,402.02 B |
| 11/08/2024 | $227.17 | $226.96 (-0.09%) | $228.66 | $226.41 | 38.33 M | $3,443.43 B |
| 11/07/2024 | $224.63 | $227.48 (1.27%) | $227.88 | $224.57 | 42.14 M | $3,451.32 B |
| 11/06/2024 | $222.61 | $222.72 (0.05%) | $226.07 | $221.19 | 54.56 M | $3,379.11 B |
| 11/05/2024 | $221.80 | $223.45 (0.74%) | $223.95 | $221.14 | 28.11 M | $3,390.18 B |
| 11/04/2024 | $220.99 | $222.01 (0.46%) | $222.79 | $219.71 | 44.94 M | $3,368.33 B |
| 11/01/2024 | $220.97 | $222.91 (0.88%) | $225.35 | $220.27 | 65.28 M | $3,381.99 B |
| 10/31/2024 | $229.34 | $225.91 (-1.5%) | $229.83 | $225.37 | 64.37 M | $3,427.50 B |
| 10/30/2024 | $232.61 | $230.10 (-1.08%) | $233.47 | $229.55 | 47.07 M | $3,491.07 B |
| 10/29/2024 | $233.10 | $233.67 (0.24%) | $234.33 | $232.32 | 35.42 M | $3,545.24 B |
| 10/28/2024 | $233.32 | $233.40 (0.03%) | $234.73 | $232.55 | 36.09 M | $3,541.14 B |
| 10/25/2024 | $229.74 | $231.41 (0.73%) | $233.22 | $229.57 | 38.80 M | $3,510.95 B |
| 10/24/2024 | $229.98 | $230.57 (0.26%) | $230.82 | $228.41 | 31.11 M | $3,498.21 B |
| 10/23/2024 | $234.08 | $230.76 (-1.42%) | $235.14 | $227.76 | 52.29 M | $3,501.09 B |
| 10/22/2024 | $233.89 | $235.86 (0.84%) | $236.22 | $232.60 | 38.85 M | $3,578.47 B |
| 10/21/2024 | $234.45 | $236.48 (0.87%) | $236.85 | $234.45 | 36.25 M | $3,587.87 B |
| 10/18/2024 | $236.18 | $235.00 (-0.5%) | $236.18 | $234.01 | 46.43 M | $3,565.42 B |
| 10/17/2024 | $233.43 | $232.15 (-0.55%) | $233.85 | $230.52 | 32.99 M | $3,522.18 B |
| 10/16/2024 | $231.60 | $231.78 (0.08%) | $232.12 | $229.84 | 34.08 M | $3,516.56 B |
| 10/15/2024 | $233.61 | $233.85 (0.1%) | $237.49 | $232.37 | 64.75 M | $3,547.97 B |
| 10/14/2024 | $228.70 | $231.30 (1.14%) | $231.73 | $228.60 | 39.88 M | $3,509.28 B |
| 10/11/2024 | $229.30 | $227.55 (-0.76%) | $229.41 | $227.34 | 31.76 M | $3,452.39 B |
| 10/10/2024 | $227.78 | $229.04 (0.55%) | $229.50 | $227.17 | 28.18 M | $3,474.99 B |
| 10/09/2024 | $225.23 | $229.54 (1.91%) | $229.75 | $224.83 | 33.59 M | $3,482.58 B |
| 10/08/2024 | $224.30 | $225.77 (0.66%) | $225.98 | $223.25 | 31.86 M | $3,425.38 B |
| 10/07/2024 | $224.50 | $221.69 (-1.25%) | $225.69 | $221.33 | 39.51 M | $3,363.48 B |
| 10/04/2024 | $227.90 | $226.80 (-0.48%) | $228.00 | $224.13 | 37.35 M | $3,441.01 B |
| 10/03/2024 | $225.14 | $225.67 (0.24%) | $226.81 | $223.32 | 34.04 M | $3,423.86 B |
| 10/02/2024 | $225.89 | $226.78 (0.39%) | $227.37 | $223.02 | 32.88 M | $3,440.70 B |
| 10/01/2024 | $229.52 | $226.21 (-1.44%) | $229.65 | $223.74 | 63.29 M | $3,432.06 B |
| 09/30/2024 | $230.04 | $233.00 (1.29%) | $233.00 | $229.65 | 54.79 M | $3,535.07 B |
| 09/27/2024 | $228.46 | $227.79 (-0.29%) | $229.52 | $227.30 | 34.03 M | $3,456.03 B |