Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 7, 2025	33.93	33.98	33.24	33.27	-	-2.18%	23,066
Feb 6, 2025	34.01	34.01	34.01	34.01	-	-	19,517
Feb 5, 2025	34.01	34.01	34.01	34.01	-	-	13,763
Feb 4, 2025	33.22	34.04	33.12	34.01	-	2.10%	164,499
Feb 3, 2025	33.52	33.80	33.07	33.31	-	-3.34%	324,163
Jan 31, 2025	36.02	36.08	34.13	34.46	-	-0.78%	80,474
Jan 30, 2025	34.75	35.16	34.69	34.73	-	-0.57%	21,854
Jan 29, 2025	34.26	35.05	34.25	34.93	-	0.17%	23,358
Jan 28, 2025	33.70	35.10	33.70	34.87	-	3.81%	302,330
Jan 27, 2025	32.70	33.93	32.70	33.59	-	2.97%	280,540
Jan 24, 2025	32.82	32.97	32.40	32.62	-	-0.24%	186,708
Jan 23, 2025	32.81	33.17	32.52	32.70	-	-0.15%	160,256
Jan 22, 2025	32.19	32.77	32.18	32.75	-	0.55%	186,688
Jan 21, 2025	32.83	32.83	32.10	32.57	-	-4.01%	496,637
Jan 20, 2025	33.94	33.96	33.61	33.93	-	0.92%	60,136
Jan 17, 2025	33.98	33.98	33.41	33.62	-	0.78%	112,299
Jan 16, 2025	34.73	34.78	33.35	33.36	-	-4.08%	142,050
Jan 15, 2025	34.35	34.85	34.35	34.78	-	1.93%	68,107
Jan 14, 2025	34.39	34.52	34.01	34.12	-	-0.55%	69,081
Jan 13, 2025	34.06	34.31	33.65	34.31	-	-1.10%	73,606
Jan 10, 2025	35.08	35.11	34.11	34.69	-	-2.75%	144,412
Jan 9, 2025	35.20	35.82	35.20	35.67	-	0.48%	7,744
Jan 8, 2025	35.36	35.65	35.16	35.50	-	0.17%	59,454
Jan 7, 2025	35.58	35.93	35.35	35.44	-	-1.12%	85,683
Jan 6, 2025	35.84	35.84	35.84	35.84	-	0.59%	100
Jan 3, 2025	35.57	35.72	35.42	35.63	-	-0.17%	77,915
Jan 2, 2025	36.48	36.48	35.41	35.69	-	-2.73%	117,884
Dec 31, 2024	36.99	37.04	36.52	36.69	-	-0.84%	45,526
Dec 30, 2024	36.84	37.15	36.74	37.00	-	-1.07%	83,322
Dec 27, 2024	37.70	37.85	37.06	37.40	-	-1.08%	58,041
Dec 24, 2024	37.44	37.81	37.44	37.81	-	1.15%	36,164
Dec 23, 2024	37.35	37.42	37.11	37.38	-	0.19%	86,713
Dec 20, 2024	36.28	37.31	36.08	37.31	-	2.02%	28,661
Dec 19, 2024	36.29	36.89	36.23	36.57	-	0.69%	89,957
Dec 18, 2024	36.98	37.20	36.31	36.32	-	-2.10%	98,524
Dec 17, 2024	36.68	37.17	36.61	37.10	-	0.84%	106,112
Dec 16, 2024	36.20	36.80	36.20	36.79	-	1.27%	85,148
Dec 13, 2024	36.25	36.51	36.08	36.33	-	-0.06%	33,723
Dec 12, 2024	36.14	36.43	36.03	36.35	-	0.64%	58,527
Dec 11, 2024	36.36	36.74	36.11	36.12	-	-0.50%	64,903
Dec 10, 2024	36.15	36.37	35.98	36.30	-	0.44%	38,760
Dec 9, 2024	35.40	36.22	35.40	36.14	-	1.52%	120,178
Dec 6, 2024	35.63	35.83	35.50	35.60	-	-0.03%	44,176
Dec 5, 2024	35.72	35.82	35.51	35.61	-	0.03%	65,290
Dec 4, 2024	35.65	35.78	35.38	35.60	-	0.14%	231,320
Dec 3, 2024	35.12	35.56	35.05	35.55	-	1.28%	47,173
Dec 2, 2024	34.81	35.28	34.81	35.10	-	1.01%	142,827
Nov 29, 2024	34.46	34.82	34.32	34.75	-	0.87%	44,401
Nov 28, 2024	34.31	34.60	34.30	34.45	-	0.06%	13,212
Nov 27, 2024	34.33	34.50	34.29	34.43	-	0.03%	43,247
Nov 26, 2024	34.17	34.52	34.17	34.42	-	0.88%	68,600
Nov 25, 2024	33.86	34.17	33.70	34.12	-	1.31%	83,964
Nov 22, 2024	33.40	33.80	33.40	33.68	-	0.57%	56,457
Nov 21, 2024	33.54	33.72	33.11	33.49	-	-0.18%	77,442
Nov 20, 2024	33.50	33.69	33.16	33.55	-	0.21%	54,131
Nov 19, 2024	33.19	33.72	33.19	33.48	-	0.09%	32,709
Nov 18, 2024	32.98	33.67	32.98	33.45	-	1.39%	85,847
Nov 15, 2024	33.21	33.26	32.89	32.99	-	-1.40%	92,288
Nov 14, 2024	32.98	33.54	32.98	33.46	-	1.42%	77,638
Nov 13, 2024	32.79	33.23	32.67	32.99	-	0.37%	126,791
Nov 12, 2024	32.88	33.09	32.78	32.87	-	-0.09%	116,951
Nov 11, 2024	33.04	33.10	32.50	32.90	-	-1.29%	171,514
Nov 8, 2024	33.35	33.54	33.23	33.33	-	-0.24%	109,757
Nov 7, 2024	32.91	33.42	32.91	33.41	-	2.20%	192,503
Nov 6, 2024	32.70	33.15	32.46	32.69	-	-0.12%	206,456
Nov 5, 2024	32.50	32.85	32.50	32.73	-	0.40%	80,787
Nov 4, 2024	32.48	32.69	32.26	32.60	-	-0.52%	329,049
Nov 1, 2024	32.47	33.06	32.35	32.77	-	-1.15%	184,033
Oct 31, 2024	33.72	33.72	33.14	33.15	-	-1.78%	135,015
Oct 30, 2024	34.18	34.18	33.72	33.75	-	-1.66%	59,591
Oct 29, 2024	34.17	34.40	34.15	34.32	-	0.09%	138,791
Oct 28, 2024	34.21	34.45	34.17	34.29	-	0.85%	121,012
Oct 25, 2024	33.69	34.22	33.69	34.00	-	0.41%	91,216
Oct 24, 2024	33.75	33.88	33.53	33.86	-	0.03%	61,960
Oct 23, 2024	34.35	34.51	33.46	33.85	-	-2.37%	189,988
Oct 22, 2024	34.41	34.67	34.21	34.67	-	-0.20%	172,556
Oct 21, 2024	34.47	34.77	34.47	34.74	-	0.67%	47,073
Oct 18, 2024	34.61	34.62	34.40	34.51	-	1.17%	78,062
Oct 17, 2024	34.33	34.33	33.89	34.11	-	0.18%	88,109
Oct 16, 2024	34.06	34.06	33.78	34.05	-	-0.93%	75,664
Oct 15, 2024	34.24	34.87	34.14	34.37	-	2.72%	159,128
Oct 11, 2024	33.65	33.67	33.41	33.46	-	-0.68%	91,473
Oct 10, 2024	33.49	33.70	33.40	33.69	-	-0.03%	79,607
Oct 9, 2024	33.15	33.73	33.09	33.70	-	1.60%	110,774
Oct 8, 2024	32.97	33.20	32.79	33.17	-	1.84%	56,144
Oct 7, 2024	32.95	33.15	32.54	32.57	-	-2.19%	84,739
Oct 4, 2024	33.41	33.49	32.96	33.30	-	0.30%	115,151
Oct 3, 2024	33.02	33.31	32.83	33.20	-	-0.33%	74,340
Oct 2, 2024	33.16	33.38	32.77	33.31	-	0.21%	50,386
Oct 1, 2024	33.77	33.77	32.90	33.24	-	-2.75%	156,414
Sep 30, 2024	33.76	34.24	33.76	34.18	-	2.09%	152,608
Sep 27, 2024	33.55	33.71	33.40	33.48	-	0.18%	89,480
Sep 26, 2024	33.34	33.56	33.17	33.42	-	0.63%	154,455
Sep 25, 2024	33.11	33.37	32.95	33.21	-	-0.42%	144,231
Sep 24, 2024	33.60	33.69	33.19	33.35	-	0.21%	81,409
Sep 23, 2024	33.46	33.70	33.20	33.28	-	-0.66%	135,655
Sep 20, 2024	33.76	34.24	33.49	33.50	-	-0.42%	53,140
Sep 19, 2024	33.04	33.76	33.04	33.64	-	3.64%	165,419
Sep 18, 2024	32.04	32.74	32.04	32.46	-	1.76%	20,553
Sep 17, 2024	31.75	31.90	31.56	31.90	-	0.31%	209,310