Skip to main content
Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
241.84
+4.54 (1.91%)
At close: Feb 28, 2025, 4:00 PM
242.11
+0.27 (0.11%)
Pre-market: Mar 3, 2025, 9:09 AM EST

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025236.95242.09230.20241.84241.841.91%56,833,360
Feb 27, 2025239.41242.46237.06237.30237.30-1.27%41,153,639
Feb 26, 2025244.33244.98239.13240.36240.36-2.70%44,433,564
Feb 25, 2025248.00250.00244.91247.04247.04-0.02%48,013,272
Feb 24, 2025244.93248.86244.42247.10247.100.63%51,326,396
Feb 21, 2025245.95248.69245.22245.55245.55-0.11%53,197,431
Feb 20, 2025244.94246.78244.29245.83245.830.39%32,316,907
Feb 19, 2025244.66246.01243.16244.87244.870.16%32,204,215
Feb 18, 2025244.15245.18241.84244.47244.47-0.05%48,822,491
Feb 14, 2025241.25245.55240.99244.60244.601.27%40,896,227
Feb 13, 2025236.91242.34235.57241.53241.531.97%53,614,054
Feb 12, 2025231.20236.96230.68236.87236.871.83%45,243,292
Feb 11, 2025228.20235.23228.13232.62232.622.18%53,718,362
Feb 10, 2025229.57230.59227.20227.65227.650.01%33,115,645
Feb 7, 2025232.60234.00227.26227.63227.38-2.40%39,707,224
Feb 6, 2025231.29233.80230.43233.22232.960.32%29,925,349
Feb 5, 2025228.53232.67228.27232.47232.22-0.14%39,664,989
Feb 4, 2025227.25233.13226.65232.80232.552.10%45,067,301
Feb 3, 2025229.99231.83225.70228.01227.76-3.39%73,063,301
Jan 31, 2025247.19247.19233.44236.00235.74-0.67%101,075,128
Jan 30, 2025238.67240.79237.21237.59237.33-0.74%55,658,279
Jan 29, 2025234.12239.86234.01239.36239.100.46%45,486,100
Jan 28, 2025230.85240.19230.81238.26238.003.65%75,707,569
Jan 27, 2025224.02232.15223.98229.86229.613.18%94,863,418
Jan 24, 2025224.78225.63221.41222.78222.54-0.39%54,697,907
Jan 23, 2025224.74227.03222.30223.66223.42-0.08%60,234,760
Jan 22, 2025219.79224.12219.79223.83223.580.53%64,126,500
Jan 21, 2025224.00224.42219.38222.64222.40-3.19%98,070,429
Jan 17, 2025232.12232.29228.48229.98229.730.75%68,488,301
Jan 16, 2025237.35238.01228.03228.26228.01-4.04%71,759,052
Jan 15, 2025234.64238.96234.43237.87237.611.97%39,831,969
Jan 14, 2025234.75236.12232.47233.28233.02-0.48%39,435,294
Jan 13, 2025233.53234.67229.72234.40234.14-1.03%49,630,725
Jan 10, 2025240.01240.16233.00236.85236.59-2.41%61,710,856
Jan 8, 2025241.92243.71240.05242.70242.430.20%37,628,940
Jan 7, 2025242.98245.55241.35242.21241.94-1.14%40,855,960
Jan 6, 2025244.31247.33243.20245.00244.730.67%45,045,571
Jan 3, 2025243.36244.18241.89243.36243.09-0.20%40,244,114
Jan 2, 2025248.93249.10241.82243.85243.58-2.62%55,740,731
Dec 31, 2024252.44253.28249.43250.42250.15-0.71%39,480,718
Dec 30, 2024252.23253.50250.75252.20251.92-1.33%35,557,542
Dec 27, 2024257.83258.70253.06255.59255.31-1.32%42,355,321
Dec 26, 2024258.19260.10257.63259.02258.740.32%27,262,983
Dec 24, 2024255.49258.21255.29258.20257.921.15%23,234,705
Dec 23, 2024254.77255.65253.45255.27254.990.31%40,858,774
Dec 20, 2024248.04255.00245.69254.49254.211.88%147,495,267
Dec 19, 2024247.50252.00247.10249.79249.520.70%60,882,264
Dec 18, 2024252.16254.28247.74248.05247.78-2.14%56,774,101
Dec 17, 2024250.08253.83249.78253.48253.200.97%51,356,360
Dec 16, 2024247.99251.38247.65251.04250.771.17%51,694,753
Dec 13, 2024247.82249.29246.24248.13247.860.07%33,155,290
Dec 12, 2024246.89248.74245.68247.96247.690.60%32,777,532
Dec 11, 2024247.96250.80246.26246.49246.22-0.52%45,205,814
Dec 10, 2024246.89248.21245.34247.77247.500.41%36,914,806
Dec 9, 2024241.83247.24241.75246.75246.481.61%44,649,232
Dec 6, 2024242.91244.63242.08242.84242.57-0.08%36,870,619
Dec 5, 2024243.99244.54242.13243.04242.770.01%40,033,878
Dec 4, 2024242.87244.11241.25243.01242.740.15%44,383,935
Dec 3, 2024239.81242.76238.90242.65242.381.28%38,861,017
Dec 2, 2024237.27240.79237.16239.59239.330.95%48,137,103
Nov 29, 2024234.81237.81233.97237.33237.071.02%28,481,377
Nov 27, 2024234.47235.69233.81234.93234.67-0.06%33,498,439
Nov 26, 2024233.33235.57233.33235.06234.800.94%45,986,189
Nov 25, 2024231.46233.25229.74232.87232.621.31%90,152,832
Nov 22, 2024228.06230.72228.06229.87229.620.59%38,168,252
Nov 21, 2024228.88230.16225.71228.52228.27-0.21%42,108,327
Nov 20, 2024228.06229.93225.89229.00228.750.32%35,169,566
Nov 19, 2024226.98230.16226.66228.28228.030.11%36,211,774
Nov 18, 2024225.25229.74225.17228.02227.771.34%44,686,020
Nov 15, 2024226.40226.92224.27225.00224.75-1.41%47,923,696
Nov 14, 2024225.02228.87225.00228.22227.971.38%44,923,941
Nov 13, 2024224.01226.65222.76225.12224.870.40%48,566,217
Nov 12, 2024224.55225.59223.36224.23223.98-40,398,299
Nov 11, 2024225.00225.70221.50224.23223.98-1.20%42,005,602
Nov 8, 2024227.17228.66226.41226.96226.71-0.23%38,328,824
Nov 7, 2024224.63227.88224.57227.48226.982.14%42,137,691
Nov 6, 2024222.61226.07221.19222.72222.23-0.33%54,561,121
Nov 5, 2024221.80223.95221.14223.45222.960.65%28,111,338
Nov 4, 2024220.99222.79219.71222.01221.52-0.40%44,944,468
Nov 1, 2024220.97225.35220.27222.91222.42-1.33%65,276,741
Oct 31, 2024229.34229.83225.37225.91225.41-1.82%64,370,086
Oct 30, 2024232.61233.47229.55230.10229.60-1.53%47,070,907
Oct 29, 2024233.10234.33232.32233.67233.160.12%35,417,247
Oct 28, 2024233.32234.73232.55233.40232.890.86%36,087,134
Oct 25, 2024229.74233.22229.57231.41230.900.36%38,802,304
Oct 24, 2024229.98230.82228.41230.57230.06-0.08%31,109,503
Oct 23, 2024234.08235.14227.76230.76230.25-2.16%52,286,979
Oct 22, 2024233.89236.22232.60235.86235.34-0.26%38,846,578
Oct 21, 2024234.45236.85234.45236.48235.960.63%36,254,470
Oct 18, 2024236.18236.18234.01235.00234.481.23%46,431,472
Oct 17, 2024233.43233.85230.52232.15231.640.16%32,993,810
Oct 16, 2024231.60232.12229.84231.78231.27-0.89%34,082,240
Oct 15, 2024233.61237.49232.37233.85233.341.10%64,751,367
Oct 14, 2024228.70231.73228.60231.30230.791.65%39,882,085
Oct 11, 2024229.30229.41227.34227.55227.05-0.65%31,759,188
Oct 10, 2024227.78229.50227.17229.04228.54-0.22%28,183,544
Oct 9, 2024225.23229.75224.83229.54229.041.67%33,591,091
Oct 8, 2024224.30225.98223.25225.77225.271.84%31,855,693
Oct 7, 2024224.50225.69221.33221.69221.20-2.25%39,505,354
Oct 4, 2024227.90228.00224.13226.80226.300.50%37,345,098