Apple Inc (AAPL) Historical Stock Data
169.20 ↑0.18 (0.11%)
As of April 25, 2024, 2:53pm EST.
Historical Data
In the past 30 trading days, AAPL is up 0.06% a day on average. There have been 15 days where Apple Inc closed green and 15 days where AAPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 166.40 | 169.02 | ↑$2.62 (1.57%) | 166.21 | 169.30 | 47.32M |
| 2024-04-23 | 165.26 | 166.90 | ↑$1.64 (0.99%) | 164.93 | 167.05 | 48.87M |
| 2024-04-22 | 165.75 | 165.84 | ↑$0.09 (0.05%) | 164.77 | 167.26 | 48.01M |
| 2024-04-19 | 166.12 | 165.00 | ↓$1.12 (-0.67%) | 164.08 | 166.40 | 67.33M |
| 2024-04-18 | 168.00 | 167.04 | ↓$0.96 (-0.57%) | 166.55 | 168.64 | 41.52M |
| 2024-04-17 | 169.58 | 168.00 | ↓$1.58 (-0.93%) | 168.00 | 170.64 | 50.21M |
| 2024-04-16 | 171.71 | 169.38 | ↓$2.33 (-1.36%) | 168.27 | 173.76 | 72.65M |
| 2024-04-15 | 175.38 | 172.69 | ↓$2.69 (-1.53%) | 172.50 | 176.63 | 73.10M |
| 2024-04-12 | 174.29 | 176.55 | ↑$2.27 (1.30%) | 174.21 | 178.36 | 101.14M |
| 2024-04-11 | 168.25 | 175.04 | ↑$6.79 (4.04%) | 168.16 | 175.46 | 90.74M |
| 2024-04-10 | 168.84 | 167.78 | ↓$1.06 (-0.63%) | 167.11 | 169.09 | 49.40M |
| 2024-04-09 | 168.69 | 169.67 | ↑$0.98 (0.58%) | 168.35 | 170.08 | 42.12M |
| 2024-04-08 | 169.06 | 168.45 | ↓$0.61 (-0.36%) | 168.24 | 169.19 | 37.17M |
| 2024-04-05 | 169.50 | 169.58 | ↑$0.08 (0.05%) | 168.95 | 170.38 | 41.84M |
| 2024-04-04 | 170.29 | 168.82 | ↓$1.47 (-0.86%) | 168.82 | 171.92 | 53.29M |
| 2024-04-03 | 168.75 | 169.65 | ↑$0.90 (0.53%) | 168.59 | 170.68 | 45.53M |
| 2024-04-02 | 169.06 | 168.84 | ↓$0.22 (-0.13%) | 168.23 | 169.34 | 47.25M |
| 2024-04-01 | 171.19 | 170.03 | ↓$1.16 (-0.68%) | 169.48 | 171.23 | 42.19M |
| 2024-03-28 | 171.70 | 171.48 | ↓$0.22 (-0.13%) | 170.51 | 172.23 | 64.57M |
| 2024-03-27 | 170.42 | 173.31 | ↑$2.89 (1.70%) | 170.11 | 173.60 | 58.59M |
| 2024-03-26 | 170.00 | 169.71 | ↓$0.29 (-0.17%) | 169.60 | 171.42 | 56.94M |
| 2024-03-25 | 170.53 | 170.85 | ↑$0.32 (0.19%) | 169.45 | 171.94 | 53.90M |
| 2024-03-22 | 171.86 | 172.28 | ↑$0.42 (0.24%) | 170.06 | 173.05 | 70.62M |
| 2024-03-21 | 177.00 | 171.37 | ↓$5.63 (-3.18%) | 170.84 | 177.49 | 105.23M |
| 2024-03-20 | 175.73 | 178.67 | ↑$2.94 (1.67%) | 175.09 | 178.67 | 52.67M |
| 2024-03-19 | 174.09 | 176.08 | ↑$1.99 (1.14%) | 173.03 | 176.61 | 54.81M |
| 2024-03-18 | 175.60 | 173.72 | ↓$1.88 (-1.07%) | 173.52 | 177.71 | 75M |
| 2024-03-15 | 171.00 | 172.62 | ↑$1.62 (0.95%) | 170.29 | 172.62 | 120.15M |
| 2024-03-14 | 172.94 | 173.00 | ↑$0.06 (0.03%) | 172.05 | 174.31 | 72.52M |
| 2024-03-13 | 172.77 | 171.13 | ↓$1.64 (-0.95%) | 170.76 | 173.19 | 51.92M |
Create an account or log in to view more rows.
$AAPL you wanna be a successful trader close your trades green
$AAPL I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AAPL you wanna be a successful trader close your trades green
$AAPL over a thousand shares in now
$AAPL bought more
$AAPL the FOMO will be epic
$AAPL pressure
$AAPL the FOMO will be epic
$AAPL bears haha
$AAPL Bull trap