Apple Inc (AAPL) Historical Stock Data
191.24 ↑1.29 (0.68%)
As of December 1, 2023, 4:00pm EST.
Historical Data
In the past 30 trading days, AAPL is up 0.26% a day on average. There have been 18 days where Apple Inc closed green and 12 days where AAPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 190.33 | 191.24 | ↑$0.91 (0.48%) | 189.23 | 191.56 | 44.87M |
| 2023-11-30 | 189.84 | 189.95 | ↑$0.11 (0.06%) | 188.19 | 190.32 | 45.20M |
| 2023-11-29 | 190.90 | 189.37 | ↓$1.53 (-0.80%) | 188.97 | 192.09 | 36.35M |
| 2023-11-28 | 189.78 | 190.40 | ↑$0.62 (0.33%) | 189.40 | 191.08 | 36.59M |
| 2023-11-27 | 189.92 | 189.79 | ↓$0.13 (-0.07%) | 188.90 | 190.67 | 37.22M |
| 2023-11-24 | 190.87 | 189.97 | ↓$0.90 (-0.47%) | 189.25 | 190.90 | 24.05M |
| 2023-11-22 | 191.49 | 191.31 | ↓$0.18 (-0.09%) | 190.83 | 192.93 | 38.24M |
| 2023-11-21 | 191.41 | 190.64 | ↓$0.77 (-0.40%) | 189.74 | 191.50 | 36.86M |
| 2023-11-20 | 189.89 | 191.45 | ↑$1.56 (0.82%) | 189.88 | 191.90 | 44.77M |
| 2023-11-17 | 190.25 | 189.69 | ↓$0.56 (-0.29%) | 188.58 | 190.38 | 46.97M |
| 2023-11-16 | 189.57 | 189.71 | ↑$0.14 (0.07%) | 188.65 | 190.95 | 52.84M |
| 2023-11-15 | 187.85 | 188.01 | ↑$0.16 (0.09%) | 187.78 | 189.50 | 53.46M |
| 2023-11-14 | 187.70 | 187.44 | ↓$0.26 (-0.14%) | 186.31 | 188.11 | 57.24M |
| 2023-11-13 | 185.82 | 184.80 | ↓$1.02 (-0.55%) | 184.21 | 186.03 | 43.55M |
| 2023-11-10 | 183.97 | 186.40 | ↑$2.43 (1.32%) | 183.53 | 186.57 | 65.93M |
| 2023-11-09 | 182.96 | 182.41 | ↓$0.55 (-0.30%) | 181.81 | 184.12 | 53.59M |
| 2023-11-08 | 182.35 | 182.89 | ↑$0.54 (0.30%) | 181.60 | 183.45 | 49.21M |
| 2023-11-07 | 179.18 | 181.82 | ↑$2.64 (1.47%) | 178.98 | 182.44 | 69.66M |
| 2023-11-06 | 176.38 | 179.23 | ↑$2.85 (1.62%) | 176.21 | 179.43 | 58.83M |
| 2023-11-03 | 174.24 | 176.65 | ↑$2.41 (1.38%) | 173.35 | 176.82 | 79.32M |
| 2023-11-02 | 175.52 | 177.57 | ↑$2.05 (1.17%) | 175.46 | 177.78 | 63.95M |
| 2023-11-01 | 171.00 | 173.97 | ↑$2.97 (1.74%) | 170.13 | 174.23 | 56.43M |
| 2023-10-31 | 169.35 | 170.77 | ↑$1.42 (0.84%) | 167.90 | 170.90 | 44.77M |
| 2023-10-30 | 169.02 | 170.29 | ↑$1.27 (0.75%) | 168.87 | 171.17 | 50.80M |
| 2023-10-27 | 166.91 | 168.22 | ↑$1.31 (0.78%) | 166.84 | 168.96 | 57.95M |
| 2023-10-26 | 170.37 | 166.89 | ↓$3.48 (-2.04%) | 165.67 | 171.38 | 69.97M |
| 2023-10-25 | 171.88 | 171.10 | ↓$0.78 (-0.45%) | 170.65 | 173.06 | 53.30M |
| 2023-10-24 | 173.05 | 173.44 | ↑$0.39 (0.23%) | 171.46 | 173.67 | 42.36M |
| 2023-10-23 | 170.91 | 173.00 | ↑$2.09 (1.22%) | 169.94 | 174.01 | 55.86M |
| 2023-10-20 | 175.31 | 172.88 | ↓$2.43 (-1.39%) | 172.64 | 175.42 | 59.97M |
Create an account or log in to view more rows.
$AAPL hold
$AAPL you wanna be a successful trader close your trades green
$AAPL bear trap
$AAPL How can this stock move so little? Damn
$AAPL Ride this train. You won't regret.
$AAPL it's true....
$AAPL buy the fear
$AAPL buying!
$AAPL let’s buy NOW!!!
$AAPL Markets about as efficient as a retirement home