5 DAY PERFORMANCE
-2.28%
1 MONTH PERFORMANCE
+1.06%
3 MONTH PERFORMANCE
-9.94%
6 MONTH PERFORMANCE
-7.88%
YEAR-TO-DATE PERFORMANCE
-18.00%
1 YEAR PERFORMANCE
+11.98%
Apple Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $206.09 | $205.35 (-0.36%) | $206.99 | $202.16 | 99.55 M | $3,079.03 B |
| 05/01/2025 | $209.08 | $213.32 (2.03%) | $214.56 | $208.90 | 57.37 M | $3,198.54 B |
| 04/30/2025 | $209.30 | $212.50 (1.53%) | $213.58 | $206.67 | 52.29 M | $3,186.24 B |
| 04/29/2025 | $208.69 | $211.21 (1.21%) | $212.24 | $208.37 | 36.83 M | $3,166.90 B |
| 04/28/2025 | $210.00 | $210.14 (0.07%) | $211.50 | $207.46 | 38.74 M | $3,150.86 B |
| 04/25/2025 | $206.37 | $209.28 (1.41%) | $209.75 | $206.20 | 38.22 M | $3,147.13 B |
| 04/24/2025 | $204.89 | $208.37 (1.7%) | $208.83 | $202.94 | 47.31 M | $3,133.45 B |
| 04/23/2025 | $206.00 | $204.60 (-0.68%) | $208.00 | $202.80 | 52.93 M | $3,076.75 B |
| 04/22/2025 | $196.12 | $199.74 (1.85%) | $201.59 | $195.97 | 52.98 M | $3,003.67 B |
| 04/21/2025 | $193.27 | $193.16 (-0.06%) | $193.80 | $189.81 | 46.74 M | $2,904.72 B |
| 04/17/2025 | $197.20 | $196.98 (-0.11%) | $198.83 | $194.42 | 52.16 M | $2,962.17 B |
| 04/16/2025 | $198.36 | $194.27 (-2.06%) | $200.70 | $192.37 | 59.73 M | $2,921.41 B |
| 04/15/2025 | $201.86 | $202.14 (0.14%) | $203.51 | $199.80 | 51.34 M | $3,039.76 B |
| 04/14/2025 | $211.44 | $202.52 (-4.22%) | $212.94 | $201.16 | 101.35 M | $3,045.48 B |
| 04/11/2025 | $186.10 | $198.15 (6.48%) | $199.54 | $186.06 | 87.44 M | $2,979.76 B |
| 04/10/2025 | $189.07 | $190.42 (0.71%) | $194.78 | $183.00 | 121.88 M | $2,863.52 B |
| 04/09/2025 | $171.95 | $198.85 (15.64%) | $200.61 | $171.89 | 184.40 M | $2,990.29 B |
| 04/08/2025 | $186.70 | $172.42 (-7.65%) | $190.34 | $169.21 | 120.86 M | $2,592.84 B |
| 04/07/2025 | $177.20 | $181.46 (2.4%) | $194.15 | $174.62 | 160.47 M | $2,728.78 B |
| 04/04/2025 | $193.89 | $188.38 (-2.84%) | $199.88 | $187.34 | 125.91 M | $2,832.84 B |
| 04/03/2025 | $205.54 | $203.19 (-1.14%) | $207.49 | $201.25 | 103.42 M | $3,055.55 B |
| 04/02/2025 | $221.32 | $223.89 (1.16%) | $225.19 | $221.02 | 35.91 M | $3,366.84 B |
| 04/01/2025 | $219.81 | $223.19 (1.54%) | $223.68 | $218.90 | 36.41 M | $3,356.31 B |
| 03/31/2025 | $217.01 | $222.13 (2.36%) | $225.62 | $216.23 | 65.30 M | $3,340.37 B |
| 03/28/2025 | $221.67 | $217.90 (-1.7%) | $223.81 | $217.68 | 39.82 M | $3,276.76 B |
| 03/27/2025 | $221.39 | $223.85 (1.11%) | $224.99 | $220.56 | 37.09 M | $3,366.23 B |
| 03/26/2025 | $223.51 | $221.53 (-0.89%) | $225.02 | $220.47 | 34.53 M | $3,331.35 B |
| 03/25/2025 | $220.77 | $223.75 (1.35%) | $224.10 | $220.08 | 34.49 M | $3,364.73 B |
| 03/24/2025 | $221.00 | $220.73 (-0.12%) | $221.48 | $218.58 | 44.30 M | $3,319.32 B |
| 03/21/2025 | $211.56 | $218.27 (3.17%) | $218.84 | $211.28 | 94.13 M | $3,282.32 B |
| 03/20/2025 | $213.99 | $214.10 (0.05%) | $217.49 | $212.22 | 48.86 M | $3,219.62 B |
| 03/19/2025 | $214.22 | $215.24 (0.48%) | $218.76 | $213.75 | 54.39 M | $3,236.76 B |
| 03/18/2025 | $214.16 | $212.69 (-0.69%) | $215.15 | $211.49 | 42.43 M | $3,198.41 B |
| 03/17/2025 | $213.31 | $214.00 (0.32%) | $215.22 | $209.97 | 48.07 M | $3,218.11 B |
| 03/14/2025 | $211.25 | $213.49 (1.06%) | $213.95 | $209.58 | 60.11 M | $3,210.44 B |
| 03/13/2025 | $215.95 | $209.68 (-2.9%) | $216.84 | $208.42 | 61.37 M | $3,153.15 B |
| 03/12/2025 | $220.14 | $216.98 (-1.44%) | $221.75 | $214.91 | 62.55 M | $3,262.92 B |
| 03/11/2025 | $223.81 | $220.84 (-1.33%) | $225.84 | $217.45 | 76.14 M | $3,320.97 B |
| 03/10/2025 | $235.54 | $227.48 (-3.42%) | $236.16 | $224.22 | 72.07 M | $3,420.82 B |
| 03/07/2025 | $235.11 | $239.07 (1.68%) | $241.37 | $234.76 | 46.27 M | $3,595.11 B |
| 03/06/2025 | $234.44 | $235.33 (0.38%) | $237.86 | $233.16 | 45.17 M | $3,538.87 B |
| 03/05/2025 | $235.42 | $235.74 (0.14%) | $236.55 | $229.23 | 47.23 M | $3,545.04 B |
| 03/04/2025 | $237.71 | $235.93 (-0.75%) | $240.07 | $234.68 | 53.80 M | $3,547.89 B |
| 03/03/2025 | $241.79 | $238.03 (-1.56%) | $244.03 | $236.11 | 47.18 M | $3,579.47 B |
| 02/28/2025 | $236.95 | $241.84 (2.06%) | $242.09 | $230.20 | 56.83 M | $3,636.77 B |
| 02/27/2025 | $239.41 | $237.30 (-0.88%) | $242.46 | $237.06 | 41.15 M | $3,568.49 B |
| 02/26/2025 | $244.33 | $240.36 (-1.62%) | $244.98 | $239.13 | 44.43 M | $3,614.51 B |
| 02/25/2025 | $248.00 | $247.04 (-0.39%) | $250.00 | $244.91 | 48.01 M | $3,714.96 B |
| 02/24/2025 | $244.93 | $247.10 (0.89%) | $248.86 | $244.42 | 51.33 M | $3,715.87 B |
| 02/21/2025 | $245.95 | $245.55 (-0.16%) | $248.69 | $245.22 | 53.20 M | $3,692.56 B |
| 02/20/2025 | $244.94 | $245.83 (0.36%) | $246.78 | $244.29 | 32.32 M | $3,696.77 B |
| 02/19/2025 | $244.66 | $244.87 (0.09%) | $246.01 | $243.16 | 32.20 M | $3,682.33 B |
| 02/18/2025 | $244.15 | $244.47 (0.13%) | $245.18 | $241.84 | 48.82 M | $3,676.32 B |
| 02/14/2025 | $241.25 | $244.60 (1.39%) | $245.55 | $240.99 | 40.90 M | $3,678.27 B |
| 02/13/2025 | $236.91 | $241.53 (1.95%) | $242.34 | $235.57 | 53.61 M | $3,632.10 B |
| 02/12/2025 | $231.20 | $236.87 (2.45%) | $236.96 | $230.68 | 45.24 M | $3,562.03 B |
| 02/11/2025 | $228.20 | $232.62 (1.94%) | $235.23 | $228.13 | 53.72 M | $3,498.12 B |
| 02/10/2025 | $229.57 | $227.65 (-0.84%) | $230.59 | $227.20 | 33.12 M | $3,423.38 B |
| 02/07/2025 | $232.60 | $227.63 (-2.14%) | $234.00 | $227.26 | 39.71 M | $3,423.08 B |
| 02/06/2025 | $231.29 | $233.22 (0.83%) | $233.80 | $230.43 | 29.93 M | $3,507.14 B |
| 02/05/2025 | $228.53 | $232.47 (1.72%) | $232.67 | $228.27 | 39.66 M | $3,495.86 B |
| 02/04/2025 | $227.25 | $232.80 (2.44%) | $233.13 | $226.65 | 45.07 M | $3,500.82 B |
| 02/03/2025 | $229.99 | $228.01 (-0.86%) | $231.83 | $225.70 | 73.06 M | $3,428.79 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.
