Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
203.30
+0.03 (0.01%)
Jun 4, 2025, 1:58 PM - Market open
Apple Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 202.91 | 206.24 | 202.10 | 203.28 | - | - | 26,283,126 |
Jun 3, 2025 | 201.35 | 203.77 | 200.96 | 203.27 | 203.27 | 0.78% | 46,381,567 |
Jun 2, 2025 | 200.28 | 202.13 | 200.12 | 201.70 | 201.70 | 0.42% | 35,423,294 |
May 30, 2025 | 199.37 | 201.96 | 196.78 | 200.85 | 200.85 | 0.45% | 70,819,942 |
May 29, 2025 | 203.58 | 203.81 | 198.51 | 199.95 | 199.95 | -0.23% | 51,477,938 |
May 28, 2025 | 200.59 | 202.73 | 199.90 | 200.42 | 200.42 | 0.10% | 45,339,678 |
May 27, 2025 | 198.30 | 200.74 | 197.43 | 200.21 | 200.21 | 2.53% | 56,288,475 |
May 23, 2025 | 193.67 | 197.70 | 193.46 | 195.27 | 195.27 | -3.02% | 78,432,918 |
May 22, 2025 | 200.71 | 202.75 | 199.70 | 201.36 | 201.36 | -0.36% | 46,742,407 |
May 21, 2025 | 205.17 | 207.04 | 200.71 | 202.09 | 202.09 | -2.31% | 59,211,774 |
May 20, 2025 | 207.67 | 208.47 | 205.03 | 206.86 | 206.86 | -0.92% | 42,496,635 |
May 19, 2025 | 207.91 | 209.48 | 204.26 | 208.78 | 208.78 | -1.17% | 46,140,527 |
May 16, 2025 | 212.36 | 212.57 | 209.77 | 211.26 | 211.26 | -0.09% | 54,737,850 |
May 15, 2025 | 210.95 | 212.96 | 209.54 | 211.45 | 211.45 | -0.41% | 45,029,473 |
May 14, 2025 | 212.43 | 213.94 | 210.58 | 212.33 | 212.33 | -0.28% | 49,325,825 |
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 |