-
5 DAY PERFORMANCE
+0.77% -
1 MONTH PERFORMANCE
-0.42% -
3 MONTH PERFORMANCE
+1.30% -
6 MONTH PERFORMANCE
+22.96% -
YEAR-TO-DATE PERFORMANCE
+19.35% -
1 YEAR PERFORMANCE
+20.11%
Apple Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $228.06 | $229.87 (0.79%) | $230.72 | $228.06 | 36.96 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 |
| 09/26/2024 | $227.30 | $227.52 (0.1%) | $228.50 | $225.41 | 36.64 M | $3,451.93 B |
| 09/25/2024 | $224.93 | $226.37 (0.64%) | $227.29 | $224.02 | 42.31 M | $3,434.48 B |
| 09/24/2024 | $228.65 | $227.37 (-0.56%) | $229.35 | $225.73 | 43.56 M | $3,449.66 B |
| 09/23/2024 | $227.34 | $226.47 (-0.38%) | $229.45 | $225.81 | 54.15 M | $3,436.00 B |
| 09/20/2024 | $229.97 | $228.20 (-0.77%) | $233.09 | $227.62 | 318.68 M | $3,462.25 B |
| 09/19/2024 | $224.99 | $228.87 (1.72%) | $229.82 | $224.63 | 66.78 M | $3,472.41 B |
| 09/18/2024 | $217.55 | $220.69 (1.44%) | $222.71 | $217.54 | 59.89 M | $3,348.31 B |
| 09/17/2024 | $215.75 | $216.79 (0.48%) | $216.90 | $214.50 | 45.52 M | $3,289.14 B |
| 09/16/2024 | $216.54 | $216.32 (-0.1%) | $217.22 | $213.92 | 59.36 M | $3,282.00 B |
| 09/13/2024 | $223.58 | $222.50 (-0.48%) | $224.04 | $221.91 | 36.77 M | $3,375.77 B |
| 09/12/2024 | $222.50 | $222.77 (0.12%) | $223.55 | $219.82 | 37.50 M | $3,379.86 B |
| 09/11/2024 | $221.46 | $222.66 (0.54%) | $223.09 | $217.89 | 44.59 M | $3,378.20 B |
| 09/10/2024 | $218.92 | $220.11 (0.54%) | $221.48 | $216.73 | 51.59 M | $3,339.51 B |
| 09/09/2024 | $220.82 | $220.91 (0.04%) | $221.27 | $216.71 | 67.18 M | $3,351.64 B |
| 09/06/2024 | $223.95 | $220.82 (-1.4%) | $225.24 | $219.77 | 48.42 M | $3,350.28 B |
| 09/05/2024 | $221.63 | $222.38 (0.34%) | $225.48 | $221.52 | 36.62 M | $3,373.95 B |
| 09/04/2024 | $221.66 | $220.85 (-0.37%) | $221.78 | $217.48 | 43.84 M | $3,350.73 B |
| 09/03/2024 | $228.55 | $222.77 (-2.53%) | $229.00 | $221.17 | 50.19 M | $3,379.86 B |
| 08/30/2024 | $230.19 | $229.00 (-0.52%) | $230.40 | $227.48 | 52.99 M | $3,474.39 B |
| 08/29/2024 | $230.10 | $229.79 (-0.13%) | $232.92 | $228.88 | 51.91 M | $3,486.37 B |
| 08/28/2024 | $227.92 | $226.49 (-0.63%) | $229.86 | $225.68 | 38.05 M | $3,436.30 B |
| 08/27/2024 | $226.00 | $228.03 (0.9%) | $228.85 | $224.89 | 35.93 M | $3,459.67 B |
| 08/26/2024 | $226.76 | $227.18 (0.19%) | $227.28 | $223.89 | 30.60 M | $3,446.77 B |
| 08/23/2024 | $225.66 | $226.84 (0.52%) | $228.22 | $224.33 | 38.68 M | $3,441.61 B |