Apple Inc (AAPL) Historical Stock Data
278.28 ↑0.25 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAPL is up 0.12% a day on average. There have been 16 days where Apple Inc closed green and 14 days where AAPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 277.80 | 278.28 | ↑$0.48 (0.17%) | 276.82 | 279.22 | 38.36M |
| 2025-12-11 | 279.10 | 278.03 | ↓$1.07 (-0.38%) | 273.81 | 279.58 | 30.29M |
| 2025-12-10 | 277.87 | 278.78 | ↑$0.91 (0.33%) | 276.44 | 279.75 | 31.81M |
| 2025-12-09 | 278.16 | 277.18 | ↓$0.98 (-0.35%) | 276.92 | 280.03 | 31.71M |
| 2025-12-08 | 278.17 | 277.89 | ↓$0.28 (-0.10%) | 276.15 | 279.67 | 35.03M |
| 2025-12-05 | 280.54 | 278.78 | ↓$1.76 (-0.63%) | 278.05 | 281.14 | 45.58M |
| 2025-12-04 | 284.10 | 280.70 | ↓$3.40 (-1.20%) | 278.59 | 284.73 | 42.68M |
| 2025-12-03 | 286.20 | 284.15 | ↓$2.05 (-0.72%) | 283.54 | 288.61 | 38.44M |
| 2025-12-02 | 283.00 | 286.19 | ↑$3.19 (1.13%) | 282.63 | 287.40 | 47.78M |
| 2025-12-01 | 278.15 | 283.10 | ↑$4.95 (1.78%) | 276.14 | 283.41 | 45.53M |
| 2025-11-28 | 277.26 | 278.85 | ↑$1.59 (0.57%) | 275.99 | 279.00 | 19.03M |
| 2025-11-26 | 276.96 | 277.55 | ↑$0.59 (0.21%) | 276.63 | 279.53 | 31.05M |
| 2025-11-25 | 275.30 | 276.97 | ↑$1.67 (0.61%) | 275.27 | 280.38 | 46.90M |
| 2025-11-24 | 270.90 | 275.92 | ↑$5.02 (1.85%) | 270.90 | 276.98 | 61.88M |
| 2025-11-21 | 265.88 | 271.49 | ↑$5.61 (2.11%) | 265.82 | 273.32 | 55.52M |
| 2025-11-20 | 270.81 | 266.25 | ↓$4.56 (-1.68%) | 265.92 | 275.43 | 43.72M |
| 2025-11-19 | 265.53 | 268.56 | ↑$3.04 (1.14%) | 265.50 | 272.21 | 35.87M |
| 2025-11-18 | 269.92 | 267.44 | ↓$2.48 (-0.92%) | 265.32 | 270.71 | 43.69M |
| 2025-11-17 | 268.72 | 267.46 | ↓$1.26 (-0.47%) | 265.73 | 270.49 | 44.92M |
| 2025-11-14 | 271.05 | 272.41 | ↑$1.36 (0.50%) | 269.60 | 275.96 | 47.35M |
| 2025-11-13 | 274.27 | 272.95 | ↓$1.32 (-0.48%) | 272.10 | 276.70 | 48.48M |
| 2025-11-12 | 275.08 | 273.47 | ↓$1.60 (-0.58%) | 271.87 | 275.73 | 48.06M |
| 2025-11-11 | 269.81 | 275.25 | ↑$5.44 (2.02%) | 269.80 | 275.85 | 45.85M |
| 2025-11-10 | 268.95 | 269.43 | ↑$0.48 (0.18%) | 267.46 | 273.73 | 41.24M |
| 2025-11-07 | 269.80 | 268.47 | ↓$1.32 (-0.49%) | 266.78 | 272.29 | 45.14M |
| 2025-11-06 | 267.89 | 269.77 | ↑$1.88 (0.70%) | 267.89 | 273.40 | 45.61M |
| 2025-11-05 | 268.59 | 270.14 | ↑$1.55 (0.58%) | 266.93 | 271.70 | 40.38M |
| 2025-11-04 | 268.24 | 270.04 | ↑$1.80 (0.67%) | 267.62 | 271.49 | 49.10M |
| 2025-11-03 | 270.42 | 269.05 | ↓$1.37 (-0.51%) | 266.25 | 270.85 | 48.15M |
| 2025-10-31 | 276.99 | 270.37 | ↓$6.62 (-2.39%) | 269.16 | 277.32 | 75.27M |
Create an account or log in to view more rows.
$AAPL come on I wana jump up and down
$AAPL Pamp it higher...
$AAPL what happen
$AAPL the redness has arrived
$AAPL keep inchin
$AAPL only getting stronger
$AAPL we need those buyers and volume.
$AAPL im in.
$AAPL I mean ... head and shoulders .....
$AAPL Holding Strong since January ??????????