Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
200.30
-1.20 (-0.60%)
At close: Jun 24, 2025, 4:00 PM
200.79
+0.49 (0.24%)
After-hours: Jun 24, 2025, 7:59 PM EDT
Apple Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 202.59 | 203.44 | 200.20 | 200.30 | 200.30 | -0.60% | 53,765,978 |
Jun 23, 2025 | 201.63 | 202.30 | 198.96 | 201.50 | 201.50 | 0.25% | 55,814,272 |
Jun 20, 2025 | 198.24 | 201.70 | 196.86 | 201.00 | 201.00 | 2.25% | 96,813,542 |
Jun 18, 2025 | 195.94 | 197.57 | 195.07 | 196.58 | 196.58 | 0.48% | 45,394,689 |
Jun 17, 2025 | 197.20 | 198.39 | 195.21 | 195.64 | 195.64 | -1.40% | 38,856,152 |
Jun 16, 2025 | 197.30 | 198.69 | 196.56 | 198.42 | 198.42 | 1.00% | 43,020,691 |
Jun 13, 2025 | 199.73 | 200.37 | 195.70 | 196.45 | 196.45 | -1.38% | 51,447,349 |
Jun 12, 2025 | 199.08 | 199.68 | 197.36 | 199.20 | 199.20 | 0.21% | 43,904,635 |
Jun 11, 2025 | 203.50 | 204.50 | 198.41 | 198.78 | 198.78 | -1.92% | 60,989,857 |
Jun 10, 2025 | 200.60 | 204.35 | 200.57 | 202.67 | 202.67 | 0.61% | 54,672,608 |
Jun 9, 2025 | 204.39 | 206.00 | 200.02 | 201.45 | 201.45 | -1.21% | 72,862,557 |
Jun 6, 2025 | 203.00 | 205.70 | 202.05 | 203.92 | 203.92 | 1.64% | 46,607,693 |
Jun 5, 2025 | 203.50 | 204.75 | 200.15 | 200.63 | 200.63 | -1.08% | 55,221,235 |
Jun 4, 2025 | 202.91 | 206.24 | 202.10 | 202.82 | 202.82 | -0.22% | 43,603,985 |
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 |