Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
223.89
+0.70 (0.31%)
At close: Apr 2, 2025, 4:00 PM
207.25
-16.64 (-7.43%)
Pre-market: Apr 3, 2025, 8:03 AM EDT
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 221.32 | 225.19 | 221.02 | 223.89 | 223.89 | 0.31% | 35,905,904 |
| Apr 1, 2025 | 219.81 | 223.68 | 218.90 | 223.19 | 223.19 | 0.48% | 36,412,740 |
| Mar 31, 2025 | 217.01 | 225.62 | 216.23 | 222.13 | 222.13 | 1.94% | 65,299,321 |
| Mar 28, 2025 | 221.67 | 223.81 | 217.68 | 217.90 | 217.90 | -2.66% | 39,818,617 |
| Mar 27, 2025 | 221.39 | 224.99 | 220.56 | 223.85 | 223.85 | 1.05% | 37,094,774 |
| Mar 26, 2025 | 223.51 | 225.02 | 220.47 | 221.53 | 221.53 | -0.99% | 34,532,656 |
| Mar 25, 2025 | 220.77 | 224.10 | 220.08 | 223.75 | 223.75 | 1.37% | 34,493,583 |
| Mar 24, 2025 | 221.00 | 221.48 | 218.58 | 220.73 | 220.73 | 1.13% | 44,299,483 |
| Mar 21, 2025 | 211.56 | 218.84 | 211.28 | 218.27 | 218.27 | 1.95% | 94,127,768 |
| Mar 20, 2025 | 213.99 | 217.49 | 212.22 | 214.10 | 214.10 | -0.53% | 48,862,947 |
| Mar 19, 2025 | 214.22 | 218.76 | 213.75 | 215.24 | 215.24 | 1.20% | 54,385,391 |
| Mar 18, 2025 | 214.16 | 215.15 | 211.49 | 212.69 | 212.69 | -0.61% | 42,432,426 |
| Mar 17, 2025 | 213.31 | 215.22 | 209.97 | 214.00 | 214.00 | 0.24% | 48,073,426 |
| Mar 14, 2025 | 211.25 | 213.95 | 209.58 | 213.49 | 213.49 | 1.82% | 60,107,582 |
| Mar 13, 2025 | 215.95 | 216.84 | 208.42 | 209.68 | 209.68 | -3.36% | 61,368,330 |
| Mar 12, 2025 | 220.14 | 221.75 | 214.91 | 216.98 | 216.98 | -1.75% | 62,547,467 |
| Mar 11, 2025 | 223.81 | 225.84 | 217.45 | 220.84 | 220.84 | -2.92% | 76,137,410 |
| Mar 10, 2025 | 235.54 | 236.16 | 224.22 | 227.48 | 227.48 | -4.85% | 71,451,281 |
| Mar 7, 2025 | 235.11 | 241.37 | 234.76 | 239.07 | 239.07 | 1.59% | 46,273,565 |
| Mar 6, 2025 | 234.44 | 237.86 | 233.16 | 235.33 | 235.33 | -0.17% | 45,170,419 |
| Mar 5, 2025 | 235.42 | 236.55 | 229.23 | 235.74 | 235.74 | -0.08% | 47,227,643 |
| Mar 4, 2025 | 237.71 | 240.07 | 234.68 | 235.93 | 235.93 | -0.88% | 53,798,062 |
| Mar 3, 2025 | 241.79 | 244.03 | 236.11 | 238.03 | 238.03 | -1.58% | 47,183,985 |
| Feb 28, 2025 | 236.95 | 242.09 | 230.20 | 241.84 | 241.84 | 1.91% | 56,833,360 |
| Feb 27, 2025 | 239.41 | 242.46 | 237.06 | 237.30 | 237.30 | -1.27% | 41,153,639 |
| Feb 26, 2025 | 244.33 | 244.98 | 239.13 | 240.36 | 240.36 | -2.70% | 44,433,564 |
| Feb 25, 2025 | 248.00 | 250.00 | 244.91 | 247.04 | 247.04 | -0.02% | 48,013,272 |
| Feb 24, 2025 | 244.93 | 248.86 | 244.42 | 247.10 | 247.10 | 0.63% | 51,326,396 |
| Feb 21, 2025 | 245.95 | 248.69 | 245.22 | 245.55 | 245.55 | -0.11% | 53,197,431 |
| Feb 20, 2025 | 244.94 | 246.78 | 244.29 | 245.83 | 245.83 | 0.39% | 32,316,907 |
| Feb 19, 2025 | 244.66 | 246.01 | 243.16 | 244.87 | 244.87 | 0.16% | 32,204,215 |
| Feb 18, 2025 | 244.15 | 245.18 | 241.84 | 244.47 | 244.47 | -0.05% | 48,822,491 |
| Feb 14, 2025 | 241.25 | 245.55 | 240.99 | 244.60 | 244.60 | 1.27% | 40,896,227 |
| Feb 13, 2025 | 236.91 | 242.34 | 235.57 | 241.53 | 241.53 | 1.97% | 53,614,054 |
| Feb 12, 2025 | 231.20 | 236.96 | 230.68 | 236.87 | 236.87 | 1.83% | 45,243,292 |
| Feb 11, 2025 | 228.20 | 235.23 | 228.13 | 232.62 | 232.62 | 2.18% | 53,718,362 |
| Feb 10, 2025 | 229.57 | 230.59 | 227.20 | 227.65 | 227.65 | 0.01% | 33,115,645 |
| Feb 7, 2025 | 232.60 | 234.00 | 227.26 | 227.63 | 227.38 | -2.40% | 39,707,224 |
| Feb 6, 2025 | 231.29 | 233.80 | 230.43 | 233.22 | 232.96 | 0.32% | 29,925,349 |
| Feb 5, 2025 | 228.53 | 232.67 | 228.27 | 232.47 | 232.22 | -0.14% | 39,664,989 |
| Feb 4, 2025 | 227.25 | 233.13 | 226.65 | 232.80 | 232.55 | 2.10% | 45,067,301 |
| Feb 3, 2025 | 229.99 | 231.83 | 225.70 | 228.01 | 227.76 | -3.39% | 73,063,301 |
| Jan 31, 2025 | 247.19 | 247.19 | 233.44 | 236.00 | 235.74 | -0.67% | 101,075,128 |
| Jan 30, 2025 | 238.67 | 240.79 | 237.21 | 237.59 | 237.33 | -0.74% | 55,658,279 |
| Jan 29, 2025 | 234.12 | 239.86 | 234.01 | 239.36 | 239.10 | 0.46% | 45,486,100 |
| Jan 28, 2025 | 230.85 | 240.19 | 230.81 | 238.26 | 238.00 | 3.65% | 75,707,569 |
| Jan 27, 2025 | 224.02 | 232.15 | 223.98 | 229.86 | 229.61 | 3.18% | 94,863,418 |
| Jan 24, 2025 | 224.78 | 225.63 | 221.41 | 222.78 | 222.54 | -0.39% | 54,697,907 |
| Jan 23, 2025 | 224.74 | 227.03 | 222.30 | 223.66 | 223.42 | -0.08% | 60,234,760 |
| Jan 22, 2025 | 219.79 | 224.12 | 219.79 | 223.83 | 223.58 | 0.53% | 64,126,500 |