Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
211.58
-1.35 (-0.63%)
May 14, 2025, 2:03 PM - Market open
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 212.43 | 213.94 | 210.58 | 211.69 | - | -0.58% | 25,011,257 |
| May 13, 2025 | 210.43 | 213.40 | 209.00 | 212.93 | 212.93 | 1.02% | 51,909,332 |
| May 12, 2025 | 210.97 | 211.27 | 206.75 | 210.79 | 210.79 | 6.18% | 63,775,814 |
| May 9, 2025 | 199.00 | 200.54 | 197.54 | 198.53 | 198.29 | 0.53% | 36,453,923 |
| May 8, 2025 | 197.72 | 200.05 | 194.68 | 197.49 | 197.25 | 0.63% | 50,478,872 |
| May 7, 2025 | 199.17 | 199.44 | 193.25 | 196.25 | 196.01 | -1.14% | 68,616,943 |
| May 6, 2025 | 198.21 | 200.65 | 197.02 | 198.51 | 198.27 | -0.19% | 51,216,482 |
| May 5, 2025 | 203.10 | 204.10 | 198.21 | 198.89 | 198.65 | -3.15% | 69,018,452 |
| May 2, 2025 | 206.09 | 206.99 | 202.16 | 205.35 | 205.10 | -3.74% | 101,010,621 |
| May 1, 2025 | 209.08 | 214.56 | 208.90 | 213.32 | 213.06 | 0.39% | 57,365,675 |
| Apr 30, 2025 | 209.30 | 213.58 | 206.67 | 212.50 | 212.24 | 0.61% | 52,286,454 |
| Apr 29, 2025 | 208.69 | 212.24 | 208.37 | 211.21 | 210.95 | 0.51% | 36,827,633 |
| Apr 28, 2025 | 210.00 | 211.50 | 207.46 | 210.14 | 209.88 | 0.41% | 38,743,074 |
| Apr 25, 2025 | 206.37 | 209.75 | 206.20 | 209.28 | 209.02 | 0.44% | 38,222,258 |
| Apr 24, 2025 | 204.89 | 208.83 | 202.94 | 208.37 | 208.11 | 1.84% | 47,310,989 |
| Apr 23, 2025 | 206.00 | 208.00 | 202.80 | 204.60 | 204.35 | 2.43% | 52,929,165 |
| Apr 22, 2025 | 196.12 | 201.59 | 195.97 | 199.74 | 199.49 | 3.41% | 52,976,371 |
| Apr 21, 2025 | 193.27 | 193.80 | 189.81 | 193.16 | 192.92 | -1.94% | 46,742,537 |
| Apr 17, 2025 | 197.20 | 198.83 | 194.42 | 196.98 | 196.74 | 1.39% | 52,164,675 |
| Apr 16, 2025 | 198.36 | 200.70 | 192.37 | 194.27 | 194.03 | -3.89% | 59,732,423 |
| Apr 15, 2025 | 201.86 | 203.51 | 199.80 | 202.14 | 201.89 | -0.19% | 51,343,872 |
| Apr 14, 2025 | 211.44 | 212.94 | 201.16 | 202.52 | 202.27 | 2.21% | 101,352,911 |
| Apr 11, 2025 | 186.10 | 199.54 | 186.06 | 198.15 | 197.91 | 4.06% | 87,435,915 |
| Apr 10, 2025 | 189.07 | 194.78 | 183.00 | 190.42 | 190.19 | -4.24% | 121,879,981 |
| Apr 9, 2025 | 171.95 | 200.61 | 171.89 | 198.85 | 198.61 | 15.33% | 184,395,885 |
| Apr 8, 2025 | 186.70 | 190.34 | 169.21 | 172.42 | 172.21 | -4.98% | 120,859,491 |
| Apr 7, 2025 | 177.20 | 194.15 | 174.62 | 181.46 | 181.24 | -3.67% | 160,466,286 |
| Apr 4, 2025 | 193.89 | 199.88 | 187.34 | 188.38 | 188.15 | -7.29% | 125,910,913 |
| Apr 3, 2025 | 205.54 | 207.49 | 201.25 | 203.19 | 202.94 | -9.25% | 103,419,006 |
| Apr 2, 2025 | 221.32 | 225.19 | 221.02 | 223.89 | 223.61 | 0.31% | 35,905,904 |
| Apr 1, 2025 | 219.81 | 223.68 | 218.90 | 223.19 | 222.92 | 0.48% | 36,412,740 |
| Mar 31, 2025 | 217.01 | 225.62 | 216.23 | 222.13 | 221.86 | 1.94% | 65,299,321 |
| Mar 28, 2025 | 221.67 | 223.81 | 217.68 | 217.90 | 217.63 | -2.66% | 39,818,617 |
| Mar 27, 2025 | 221.39 | 224.99 | 220.56 | 223.85 | 223.57 | 1.05% | 37,094,774 |
| Mar 26, 2025 | 223.51 | 225.02 | 220.47 | 221.53 | 221.26 | -0.99% | 34,532,656 |
| Mar 25, 2025 | 220.77 | 224.10 | 220.08 | 223.75 | 223.47 | 1.37% | 34,493,583 |
| Mar 24, 2025 | 221.00 | 221.48 | 218.58 | 220.73 | 220.46 | 1.13% | 44,299,483 |
| Mar 21, 2025 | 211.56 | 218.84 | 211.28 | 218.27 | 218.00 | 1.95% | 94,127,768 |
| Mar 20, 2025 | 213.99 | 217.49 | 212.22 | 214.10 | 213.84 | -0.53% | 48,862,947 |
| Mar 19, 2025 | 214.22 | 218.76 | 213.75 | 215.24 | 214.98 | 1.20% | 54,385,391 |
| Mar 18, 2025 | 214.16 | 215.15 | 211.49 | 212.69 | 212.43 | -0.61% | 42,432,426 |
| Mar 17, 2025 | 213.31 | 215.22 | 209.97 | 214.00 | 213.74 | 0.24% | 48,073,426 |
| Mar 14, 2025 | 211.25 | 213.95 | 209.58 | 213.49 | 213.23 | 1.82% | 60,107,582 |
| Mar 13, 2025 | 215.95 | 216.84 | 208.42 | 209.68 | 209.42 | -3.36% | 61,368,330 |
| Mar 12, 2025 | 220.14 | 221.75 | 214.91 | 216.98 | 216.71 | -1.75% | 62,547,467 |
| Mar 11, 2025 | 223.81 | 225.84 | 217.45 | 220.84 | 220.57 | -2.92% | 76,137,410 |
| Mar 10, 2025 | 235.54 | 236.16 | 224.22 | 227.48 | 227.20 | -4.85% | 71,451,281 |
| Mar 7, 2025 | 235.11 | 241.37 | 234.76 | 239.07 | 238.78 | 1.59% | 46,273,565 |
| Mar 6, 2025 | 234.44 | 237.86 | 233.16 | 235.33 | 235.04 | -0.17% | 45,170,419 |
| Mar 5, 2025 | 235.42 | 236.55 | 229.23 | 235.74 | 235.45 | -0.08% | 47,227,643 |