Apple Inc. (NEO: AAPL)
Canada
· Delayed Price · Currency is CAD
35.55
+0.11 (0.31%)
Jan 8, 2025, 11:24 AM EST
Apple Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 35.36 | 35.65 | 35.16 | 35.50 | 35.50 | 0.17% | 59,454 |
Jan 7, 2025 | 35.58 | 35.93 | 35.35 | 35.44 | 35.44 | -1.12% | 85,683 |
Jan 6, 2025 | 35.66 | 36.18 | 35.66 | 35.84 | 35.84 | 0.59% | 171,924 |
Jan 3, 2025 | 35.57 | 35.72 | 35.42 | 35.63 | 35.63 | -0.08% | 77,915 |
Jan 2, 2025 | 36.48 | 36.48 | 35.41 | 35.66 | 35.66 | -2.81% | 117,884 |
Dec 31, 2024 | 36.99 | 37.04 | 36.52 | 36.69 | 36.69 | -0.84% | 45,526 |
Dec 30, 2024 | 36.84 | 37.15 | 36.74 | 37.00 | 37.00 | -1.07% | 83,322 |
Dec 27, 2024 | 37.70 | 37.85 | 37.06 | 37.40 | 37.40 | -1.08% | 58,041 |
Dec 24, 2024 | 37.44 | 37.81 | 37.44 | 37.81 | 37.81 | 1.15% | 36,164 |
Dec 23, 2024 | 37.35 | 37.42 | 37.11 | 37.38 | 37.38 | 0.24% | 86,713 |
Dec 20, 2024 | 36.28 | 37.29 | 36.08 | 37.29 | 37.29 | 1.97% | 99,239 |
Dec 19, 2024 | 36.29 | 36.89 | 36.23 | 36.57 | 36.57 | 0.69% | 89,957 |
Dec 18, 2024 | 36.98 | 37.20 | 36.31 | 36.32 | 36.32 | -2.29% | 98,524 |
Dec 17, 2024 | 36.68 | 37.17 | 36.61 | 37.17 | 37.17 | 1.03% | 106,112 |
Dec 16, 2024 | 36.20 | 36.80 | 36.20 | 36.79 | 36.79 | 1.15% | 85,148 |
Dec 13, 2024 | 36.25 | 36.51 | 36.08 | 36.37 | 36.37 | 0.06% | 33,723 |
Dec 12, 2024 | 36.14 | 36.43 | 36.03 | 36.35 | 36.35 | 0.61% | 58,527 |
Dec 11, 2024 | 36.36 | 36.74 | 36.11 | 36.13 | 36.13 | -0.33% | 64,903 |
Dec 10, 2024 | 36.15 | 36.37 | 35.98 | 36.25 | 36.25 | 0.30% | 38,760 |
Dec 9, 2024 | 35.40 | 36.22 | 35.40 | 36.14 | 36.14 | 1.52% | 120,178 |
Dec 6, 2024 | 35.63 | 35.83 | 35.50 | 35.60 | 35.60 | -0.03% | 44,176 |
Dec 5, 2024 | 35.72 | 35.82 | 35.51 | 35.61 | 35.61 | 0.03% | 65,290 |
Dec 4, 2024 | 35.65 | 35.78 | 35.38 | 35.60 | 35.60 | 0.14% | 231,320 |
Dec 3, 2024 | 35.12 | 35.56 | 35.05 | 35.55 | 35.55 | 1.28% | 47,173 |
Dec 2, 2024 | 34.81 | 35.28 | 34.81 | 35.10 | 35.10 | 1.01% | 142,827 |
Nov 29, 2024 | 34.46 | 34.82 | 34.32 | 34.75 | 34.75 | 0.87% | 44,401 |
Nov 28, 2024 | 34.31 | 34.60 | 34.30 | 34.45 | 34.45 | 0.06% | 13,212 |
Nov 27, 2024 | 34.33 | 34.50 | 34.29 | 34.43 | 34.43 | -0.03% | 43,247 |
Nov 26, 2024 | 34.17 | 34.52 | 34.17 | 34.44 | 34.44 | 0.94% | 68,600 |
Nov 25, 2024 | 33.86 | 34.17 | 33.70 | 34.12 | 34.12 | 1.25% | 83,964 |
Nov 22, 2024 | 33.40 | 33.80 | 33.40 | 33.70 | 33.70 | 0.60% | 56,457 |
Nov 21, 2024 | 33.54 | 33.72 | 33.11 | 33.50 | 33.50 | -0.15% | 77,442 |
Nov 20, 2024 | 33.50 | 33.69 | 33.16 | 33.55 | 33.55 | 0.21% | 54,131 |
Nov 19, 2024 | 33.19 | 33.72 | 33.19 | 33.48 | 33.48 | 0.09% | 32,709 |
Nov 18, 2024 | 32.98 | 33.67 | 32.98 | 33.45 | 33.45 | 1.43% | 85,847 |
Nov 15, 2024 | 33.21 | 33.26 | 32.89 | 32.98 | 32.98 | -1.43% | 92,288 |
Nov 14, 2024 | 32.98 | 33.54 | 32.98 | 33.46 | 33.46 | 1.42% | 77,638 |
Nov 13, 2024 | 32.79 | 33.23 | 32.67 | 32.99 | 32.99 | 0.18% | 126,791 |
Nov 12, 2024 | 32.88 | 33.09 | 32.78 | 32.93 | 32.93 | 0.09% | 116,951 |
Nov 11, 2024 | 33.04 | 33.10 | 32.50 | 32.90 | 32.90 | -1.26% | 171,514 |
Nov 8, 2024 | 33.35 | 33.54 | 33.23 | 33.32 | 33.32 | -0.15% | 109,757 |
Nov 7, 2024 | 32.91 | 33.42 | 32.91 | 33.37 | 33.37 | 2.08% | 192,503 |
Nov 6, 2024 | 32.70 | 33.15 | 32.46 | 32.69 | 32.69 | -0.15% | 206,456 |
Nov 5, 2024 | 32.50 | 32.85 | 32.50 | 32.74 | 32.74 | 0.61% | 80,787 |
Nov 4, 2024 | 32.48 | 32.69 | 32.26 | 32.54 | 32.54 | -0.70% | 329,049 |
Nov 1, 2024 | 32.47 | 33.06 | 32.35 | 32.77 | 32.77 | -1.15% | 184,033 |
Oct 31, 2024 | 33.72 | 33.72 | 33.14 | 33.15 | 33.15 | -1.78% | 135,015 |
Oct 30, 2024 | 34.18 | 34.18 | 33.72 | 33.75 | 33.75 | -1.66% | 107,358 |
Oct 29, 2024 | 34.17 | 34.40 | 34.15 | 34.32 | 34.32 | 0.09% | 138,791 |
Oct 28, 2024 | 34.21 | 34.45 | 34.17 | 34.29 | 34.29 | 1.00% | 121,012 |
Oct 25, 2024 | 33.69 | 34.22 | 33.69 | 33.95 | 33.95 | 0.27% | 91,216 |
Oct 24, 2024 | 33.75 | 33.88 | 33.53 | 33.86 | 33.86 | 0.03% | 62,960 |
Oct 23, 2024 | 34.35 | 34.51 | 33.46 | 33.85 | 33.85 | -2.37% | 189,988 |
Oct 22, 2024 | 34.41 | 34.67 | 34.21 | 34.67 | 34.67 | -0.20% | 172,556 |
Oct 21, 2024 | 34.47 | 34.77 | 34.47 | 34.74 | 34.74 | 0.61% | 47,073 |
Oct 18, 2024 | 34.61 | 34.62 | 34.40 | 34.53 | 34.53 | 1.23% | 78,062 |
Oct 17, 2024 | 34.33 | 34.33 | 33.89 | 34.11 | 34.11 | 0.32% | 88,109 |
Oct 16, 2024 | 34.06 | 34.06 | 33.78 | 34.00 | 34.00 | -0.93% | 75,664 |
Oct 15, 2024 | 34.24 | 34.87 | 34.14 | 34.32 | 34.32 | 2.54% | 159,128 |
Oct 11, 2024 | 33.65 | 33.67 | 33.41 | 33.47 | 33.47 | -0.65% | 91,473 |
Oct 10, 2024 | 33.49 | 33.70 | 33.40 | 33.69 | 33.69 | -0.03% | 79,607 |
Oct 9, 2024 | 33.15 | 33.73 | 33.09 | 33.70 | 33.70 | 1.60% | 110,774 |
Oct 8, 2024 | 32.97 | 33.20 | 32.79 | 33.17 | 33.17 | 1.84% | 56,144 |
Oct 7, 2024 | 32.95 | 33.15 | 32.54 | 32.57 | 32.57 | -2.13% | 84,739 |
Oct 4, 2024 | 33.41 | 33.49 | 32.96 | 33.28 | 33.28 | 0.27% | 115,151 |
Oct 3, 2024 | 33.02 | 33.31 | 32.83 | 33.19 | 33.19 | -0.30% | 74,340 |
Oct 2, 2024 | 33.16 | 33.38 | 32.77 | 33.29 | 33.29 | 0.15% | 50,386 |
Oct 1, 2024 | 33.77 | 33.77 | 32.90 | 33.24 | 33.24 | -2.86% | 196,229 |
Sep 30, 2024 | 33.76 | 34.24 | 33.76 | 34.22 | 34.22 | 2.21% | 152,608 |
Sep 27, 2024 | 33.55 | 33.71 | 33.40 | 33.48 | 33.48 | 0.27% | 89,480 |
Sep 26, 2024 | 33.34 | 33.56 | 33.17 | 33.39 | 33.39 | 0.54% | 154,455 |
Sep 25, 2024 | 33.11 | 33.37 | 32.95 | 33.21 | 33.21 | -0.51% | 144,231 |
Sep 24, 2024 | 33.60 | 33.69 | 33.19 | 33.38 | 33.38 | 0.30% | 81,409 |
Sep 23, 2024 | 33.46 | 33.70 | 33.20 | 33.28 | 33.28 | -0.66% | 135,655 |
Sep 20, 2024 | 33.76 | 34.24 | 33.49 | 33.50 | 33.50 | -0.42% | 195,624 |
Sep 19, 2024 | 33.04 | 33.76 | 33.04 | 33.64 | 33.64 | 3.64% | 165,419 |
Sep 18, 2024 | 32.04 | 32.74 | 32.04 | 32.46 | 32.46 | 1.79% | 132,087 |
Sep 17, 2024 | 31.75 | 31.89 | 31.56 | 31.89 | 31.89 | 0.28% | 209,310 |
Sep 16, 2024 | 31.90 | 31.94 | 31.50 | 31.80 | 31.80 | -2.81% | 264,649 |
Sep 13, 2024 | 33.02 | 33.02 | 32.65 | 32.72 | 32.72 | -0.15% | 98,056 |
Sep 12, 2024 | 32.77 | 32.86 | 32.35 | 32.77 | 32.77 | -0.03% | 112,107 |
Sep 11, 2024 | 32.61 | 32.78 | 32.07 | 32.78 | 32.78 | 1.20% | 90,694 |
Sep 10, 2024 | 32.22 | 32.55 | 31.89 | 32.39 | 32.39 | -0.40% | 129,102 |
Sep 9, 2024 | 32.51 | 32.52 | 31.89 | 32.52 | 32.52 | 0.06% | 248,105 |
Sep 6, 2024 | 32.90 | 33.13 | 32.33 | 32.50 | 32.50 | -0.58% | 113,046 |
Sep 5, 2024 | 32.56 | 33.16 | 32.56 | 32.69 | 32.69 | 0.55% | 93,980 |
Sep 4, 2024 | 32.56 | 32.59 | 32.00 | 32.51 | 32.51 | -0.73% | 115,484 |
Sep 3, 2024 | 33.68 | 33.68 | 32.57 | 32.75 | 32.75 | -2.76% | 196,438 |
Aug 30, 2024 | 33.91 | 33.91 | 33.50 | 33.68 | 33.68 | -0.30% | 98,799 |
Aug 29, 2024 | 33.90 | 34.26 | 33.71 | 33.78 | 33.78 | 1.35% | 137,786 |
Aug 28, 2024 | 33.57 | 33.79 | 33.23 | 33.33 | 33.33 | -0.63% | 69,917 |
Aug 27, 2024 | 33.19 | 33.68 | 33.10 | 33.54 | 33.54 | 0.60% | 26,222 |
Aug 26, 2024 | 33.42 | 33.42 | 33.00 | 33.34 | 33.34 | -0.15% | 46,885 |
Aug 23, 2024 | 33.29 | 33.58 | 33.12 | 33.39 | 33.39 | 1.30% | 114,861 |
Aug 22, 2024 | 33.50 | 33.58 | 32.96 | 32.96 | 32.96 | -1.08% | 89,280 |
Aug 21, 2024 | 33.32 | 33.52 | 33.16 | 33.32 | 33.32 | - | 46,957 |
Aug 20, 2024 | 33.29 | 33.43 | 33.20 | 33.32 | 33.32 | 0.27% | 124,845 |
Aug 19, 2024 | 33.24 | 33.24 | 32.84 | 33.23 | 33.23 | -0.21% | 220,884 |
Aug 16, 2024 | 33.03 | 33.40 | 32.92 | 33.30 | 33.30 | 0.60% | 43,160 |
Aug 15, 2024 | 33.03 | 33.20 | 32.83 | 33.10 | 33.10 | 1.16% | 80,190 |