5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
+9.98%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
+41.43%
Apple Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $220.14 | $216.40 (-1.7%) | $221.75 | $214.93 | 24.33 M | |
| 03/11/2025 | $223.81 | $220.84 (-1.33%) | $225.84 | $217.45 | 73.95 M | $3,330.65 B |
| 03/10/2025 | $235.54 | $227.48 (-3.42%) | $236.16 | $224.22 | 72.07 M | $3,430.79 B |
| 03/07/2025 | $235.11 | $239.07 (1.68%) | $241.37 | $234.76 | 46.27 M | $3,605.59 B |
| 03/06/2025 | $234.44 | $235.33 (0.38%) | $237.86 | $233.16 | 45.17 M | $3,549.18 B |
| 03/05/2025 | $235.42 | $235.74 (0.14%) | $236.55 | $229.23 | 47.23 M | $3,555.37 B |
| 03/04/2025 | $237.71 | $235.93 (-0.75%) | $240.07 | $234.68 | 53.80 M | $3,558.23 B |
| 03/03/2025 | $241.79 | $238.03 (-1.56%) | $244.03 | $236.11 | 47.18 M | $3,589.90 B |
| 02/28/2025 | $236.95 | $241.84 (2.06%) | $242.09 | $230.20 | 56.83 M | $3,647.36 B |
| 02/27/2025 | $239.41 | $237.30 (-0.88%) | $242.46 | $237.06 | 41.15 M | $3,578.89 B |
| 02/26/2025 | $244.33 | $240.36 (-1.62%) | $244.98 | $239.13 | 44.43 M | $3,625.04 B |
| 02/25/2025 | $248.00 | $247.04 (-0.39%) | $250.00 | $244.91 | 48.01 M | $3,725.79 B |
| 02/24/2025 | $244.93 | $247.10 (0.89%) | $248.86 | $244.42 | 51.33 M | $3,726.69 B |
| 02/21/2025 | $245.95 | $245.55 (-0.16%) | $248.69 | $245.22 | 53.20 M | $3,703.32 B |
| 02/20/2025 | $244.94 | $245.83 (0.36%) | $246.78 | $244.29 | 32.32 M | $3,707.54 B |
| 02/19/2025 | $244.66 | $244.87 (0.09%) | $246.01 | $243.16 | 32.20 M | $3,693.06 B |
| 02/18/2025 | $244.15 | $244.47 (0.13%) | $245.18 | $241.84 | 48.82 M | $3,687.03 B |
| 02/14/2025 | $241.25 | $244.60 (1.39%) | $245.55 | $240.99 | 40.90 M | $3,688.99 B |
| 02/13/2025 | $236.91 | $241.53 (1.95%) | $242.34 | $235.57 | 53.61 M | $3,642.69 B |
| 02/12/2025 | $231.20 | $236.87 (2.45%) | $236.96 | $230.68 | 45.24 M | $3,572.41 B |
| 02/11/2025 | $228.20 | $232.62 (1.94%) | $235.23 | $228.13 | 53.72 M | $3,508.31 B |
| 02/10/2025 | $229.57 | $227.65 (-0.84%) | $230.59 | $227.20 | 33.12 M | $3,433.35 B |
| 02/07/2025 | $232.60 | $227.63 (-2.14%) | $234.00 | $227.26 | 39.71 M | $3,433.05 B |
| 02/06/2025 | $231.29 | $233.22 (0.83%) | $233.80 | $230.43 | 29.93 M | $3,517.36 B |
| 02/05/2025 | $228.53 | $232.47 (1.72%) | $232.67 | $228.27 | 39.66 M | $3,506.05 B |
| 02/04/2025 | $227.25 | $232.80 (2.44%) | $233.13 | $226.65 | 45.07 M | $3,511.03 B |
| 02/03/2025 | $229.99 | $228.01 (-0.86%) | $231.83 | $225.70 | 73.06 M | $3,438.78 B |
| 01/31/2025 | $247.19 | $236.00 (-4.53%) | $247.19 | $233.44 | 101.08 M | $3,559.29 B |
| 01/30/2025 | $238.67 | $237.59 (-0.45%) | $240.79 | $237.21 | 55.66 M | $3,583.27 B |
| 01/29/2025 | $234.12 | $239.36 (2.24%) | $239.86 | $234.01 | 45.49 M | $3,609.96 B |
| 01/28/2025 | $230.85 | $238.26 (3.21%) | $240.19 | $230.81 | 75.71 M | $3,593.37 B |
| 01/27/2025 | $224.02 | $229.86 (2.61%) | $232.15 | $223.98 | 94.86 M | $3,466.69 B |
| 01/24/2025 | $224.78 | $222.78 (-0.89%) | $225.63 | $221.41 | 54.70 M | $3,359.91 B |
| 01/23/2025 | $224.74 | $223.66 (-0.48%) | $227.03 | $222.30 | 60.23 M | $3,373.18 B |
| 01/22/2025 | $219.79 | $223.83 (1.84%) | $224.12 | $219.79 | 64.13 M | $3,375.74 B |
| 01/21/2025 | $224.00 | $222.64 (-0.61%) | $224.42 | $219.38 | 98.07 M | $3,357.80 B |
| 01/17/2025 | $232.12 | $229.98 (-0.92%) | $232.29 | $228.48 | 68.49 M | $3,468.49 B |
| 01/16/2025 | $237.35 | $228.26 (-3.83%) | $238.01 | $228.03 | 71.76 M | $3,442.55 B |
| 01/15/2025 | $234.64 | $237.87 (1.38%) | $238.96 | $234.43 | 39.83 M | $3,587.49 B |
| 01/14/2025 | $234.75 | $233.28 (-0.63%) | $236.12 | $232.47 | 39.44 M | $3,518.26 B |
| 01/13/2025 | $233.53 | $234.40 (0.37%) | $234.67 | $229.72 | 49.63 M | $3,535.16 B |
| 01/10/2025 | $240.01 | $236.85 (-1.32%) | $240.16 | $233.00 | 61.71 M | $3,572.11 B |
| 01/08/2025 | $241.92 | $242.70 (0.32%) | $243.71 | $240.05 | 37.63 M | $3,660.33 B |
| 01/07/2025 | $242.98 | $242.21 (-0.32%) | $245.55 | $241.35 | 40.86 M | $3,652.94 B |
| 01/06/2025 | $244.31 | $245.00 (0.28%) | $247.33 | $243.20 | 45.05 M | $3,695.02 B |
| 01/03/2025 | $243.36 | $243.36 (0%) | $244.18 | $241.89 | 40.24 M | $3,670.29 B |
| 01/02/2025 | $248.93 | $243.85 (-2.04%) | $249.10 | $241.82 | 55.74 M | $3,677.68 B |
| 12/31/2024 | $252.44 | $250.42 (-0.8%) | $253.28 | $249.43 | 39.48 M | $3,776.77 B |
| 12/30/2024 | $252.23 | $252.20 (-0.01%) | $253.50 | $250.75 | 35.56 M | $3,803.61 B |
| 12/27/2024 | $257.83 | $255.59 (-0.87%) | $258.70 | $253.06 | 42.36 M | $3,854.74 B |
| 12/26/2024 | $258.19 | $259.02 (0.32%) | $260.10 | $257.63 | 27.26 M | $3,906.47 B |
| 12/24/2024 | $255.49 | $258.20 (1.06%) | $258.21 | $255.29 | 23.23 M | $3,894.10 B |
| 12/23/2024 | $254.77 | $255.27 (0.2%) | $255.65 | $253.45 | 40.86 M | $3,849.91 B |
| 12/20/2024 | $248.04 | $254.49 (2.6%) | $255.00 | $245.69 | 147.50 M | $3,838.15 B |
| 12/19/2024 | $247.50 | $249.79 (0.93%) | $252.00 | $247.09 | 60.88 M | $3,767.26 B |
| 12/18/2024 | $252.16 | $248.05 (-1.63%) | $254.28 | $247.74 | 56.77 M | $3,741.02 B |
| 12/17/2024 | $250.08 | $253.48 (1.36%) | $253.83 | $249.78 | 51.36 M | $3,822.92 B |
| 12/16/2024 | $247.99 | $251.04 (1.23%) | $251.38 | $247.65 | 51.69 M | $3,786.12 B |
| 12/13/2024 | $247.82 | $248.13 (0.13%) | $249.29 | $246.24 | 33.16 M | $3,742.23 B |
| 12/12/2024 | $246.89 | $247.96 (0.43%) | $248.74 | $245.68 | 32.78 M | $3,739.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
