Apple Inc. (LON:0R2V)
London · Delayed Price · Currency is GBP · Price in USD 202.46
-5.62 (-2.70%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 213.00 | 214.59 | 201.51 | 202.46 | 202.46 | -2.70% | 672,825 |
| Jul 31, 2025 | 209.05 | 209.89 | 207.94 | 208.08 | 208.08 | -0.71% | 136,441 |
| Jul 30, 2025 | 211.00 | 212.34 | 209.32 | 209.57 | 209.57 | -1.18% | 517,866 |
| Jul 29, 2025 | 214.08 | 214.77 | 211.00 | 212.07 | 212.07 | -0.85% | 895,937 |
| Jul 28, 2025 | 215.00 | 215.00 | 208.40 | 213.87 | 213.87 | -0.08% | 144,099 |
| Jul 25, 2025 | 214.25 | 215.21 | 213.78 | 214.04 | 214.04 | -0.47% | 128,161 |
| Jul 24, 2025 | 213.71 | 215.67 | 213.00 | 215.05 | 215.05 | 0.28% | 131,491 |
| Jul 23, 2025 | 214.95 | 215.70 | 212.42 | 214.45 | 214.45 | 0.25% | 171,695 |
| Jul 22, 2025 | 212.45 | 214.42 | 212.23 | 213.91 | 213.91 | 0.44% | 162,551 |
| Jul 21, 2025 | 212.50 | 215.77 | 211.35 | 212.98 | 212.98 | 0.97% | 237,879 |
| Jul 18, 2025 | 210.40 | 211.77 | 209.71 | 210.93 | 210.93 | -0.18% | 145,106 |
| Jul 17, 2025 | 210.09 | 211.74 | 209.65 | 211.30 | 211.30 | 0.56% | 149,182 |
| Jul 16, 2025 | 208.91 | 212.39 | 208.68 | 210.12 | 210.12 | -0.69% | 207,324 |
| Jul 15, 2025 | 208.24 | 211.84 | 208.00 | 211.59 | 211.59 | 1.15% | 216,851 |
| Jul 14, 2025 | 209.77 | 210.88 | 207.54 | 209.19 | 209.19 | -1.06% | 208,753 |
| Jul 11, 2025 | 212.13 | 212.13 | 209.87 | 211.43 | 211.43 | -0.55% | 197,754 |
| Jul 10, 2025 | 210.58 | 213.46 | 209.82 | 212.59 | 212.59 | 1.26% | 235,858 |
| Jul 9, 2025 | 210.05 | 210.88 | 207.27 | 209.95 | 209.95 | - | 241,729 |
| Jul 8, 2025 | 209.48 | 211.43 | 208.46 | 209.96 | 209.96 | 0.08% | 164,714 |
| Jul 7, 2025 | 212.83 | 216.21 | 209.53 | 209.79 | 209.79 | 14.89% | 219,911 |
| Jul 4, 2025 | 188.49 | 188.49 | 182.59 | 182.59 | 182.59 | -14.46% | 1,073 |
| Jul 3, 2025 | 212.11 | 214.65 | 180.74 | 213.46 | 213.46 | 0.96% | 225,791 |
| Jul 2, 2025 | 209.38 | 213.34 | 207.82 | 211.43 | 211.43 | 1.63% | 361,109 |
| Jul 1, 2025 | 205.60 | 210.15 | 204.50 | 208.03 | 208.03 | 3.78% | 390,435 |
| Jun 30, 2025 | 201.94 | 202.59 | 199.60 | 200.45 | 200.45 | -0.40% | 195,715 |
| Jun 27, 2025 | 201.02 | 203.20 | 200.89 | 201.25 | 201.25 | 0.16% | 272,255 |
| Jun 26, 2025 | 201.84 | 202.60 | 199.46 | 200.92 | 200.92 | -0.02% | 278,574 |
| Jun 25, 2025 | 200.91 | 203.62 | 200.62 | 200.96 | 200.96 | -0.28% | 228,908 |
| Jun 24, 2025 | 202.56 | 204.80 | 200.21 | 201.52 | 201.52 | -0.25% | 222,718 |
| Jun 23, 2025 | 200.00 | 202.29 | 198.77 | 202.02 | 202.02 | 1.18% | 205,334 |
| Jun 20, 2025 | 195.63 | 200.94 | 195.50 | 199.67 | 199.67 | 1.86% | 219,147 |
| Jun 18, 2025 | 195.60 | 197.57 | 195.08 | 196.03 | 196.03 | 0.12% | 152,885 |
| Jun 17, 2025 | 197.88 | 198.38 | 195.59 | 195.80 | 195.80 | -1.10% | 368,060 |
| Jun 16, 2025 | 196.00 | 198.67 | 196.00 | 197.98 | 197.98 | 0.68% | 191,747 |
| Jun 13, 2025 | 197.07 | 200.23 | 195.42 | 196.65 | 196.65 | -1.12% | 371,056 |
| Jun 12, 2025 | 198.87 | 199.65 | 197.38 | 198.88 | 198.88 | -0.15% | 3,884,584 |
| Jun 11, 2025 | 202.51 | 204.50 | 199.10 | 199.17 | 199.17 | -1.15% | 319,373 |
| Jun 10, 2025 | 201.75 | 204.33 | 200.40 | 201.48 | 201.48 | -0.23% | 233,261 |
| Jun 9, 2025 | 204.68 | 206.00 | 200.05 | 201.94 | 201.94 | -1.39% | 316,598 |
| Jun 6, 2025 | 201.12 | 205.65 | 201.12 | 204.78 | 204.78 | 1.40% | 183,378 |
| Jun 5, 2025 | 202.20 | 204.73 | 201.34 | 201.96 | 201.96 | -0.62% | 285,798 |
| Jun 4, 2025 | 202.87 | 206.21 | 201.00 | 203.22 | 203.22 | 0.29% | 221,867 |
| Jun 3, 2025 | 201.53 | 203.74 | 200.97 | 202.63 | 202.63 | 0.83% | 221,297 |
| Jun 2, 2025 | 199.90 | 202.11 | 198.90 | 200.96 | 200.96 | 0.83% | 130,907 |
| May 30, 2025 | 199.16 | 200.34 | 196.83 | 199.30 | 199.30 | -1.82% | 184,761 |
| May 29, 2025 | 207.09 | 207.90 | 198.54 | 203.00 | 203.00 | 0.94% | 252,145 |
| May 28, 2025 | 200.40 | 202.73 | 199.91 | 201.10 | 201.10 | 0.85% | 171,396 |
| May 27, 2025 | 198.90 | 200.72 | 197.30 | 199.40 | 199.40 | 1.40% | 235,887 |
| May 23, 2025 | 201.67 | 201.69 | 193.14 | 196.65 | 196.65 | -1.28% | 320,593 |
| May 22, 2025 | 202.60 | 202.78 | 199.74 | 199.20 | 199.20 | -4.28% | 168,565 |