Apple Inc (AAPL) Historical Stock Data

143.11 ↑5.52 (4.01%)
As of Market Close on May 23rd, 2022.

Historical Data

In the past 30 trading days, AAPL is down -0.48% a day on average. There have been 13 days where Apple Inc closed green and 17 days where AAPL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-23137.79143.11↑$5.32 (3.86%)137.65143.26117.65M
2022-05-20139.09137.59↓$1.50 (-1.08%)132.61140.48135.46M
2022-05-19139.88137.35↓$2.53 (-1.81%)136.60141.66135.63M
2022-05-18146.85140.82↓$6.03 (-4.11%)139.94147.36107.31M
2022-05-17148.86149.24↑$0.38 (0.26%)146.68149.7778.15M
2022-05-16145.55145.54↓$0.01 (-0.01%)144.19147.5286.45M
2022-05-13144.59147.11↑$2.52 (1.74%)143.11148.10111.20M
2022-05-12142.77142.56↓$0.21 (-0.15%)138.80146.19181.88M
2022-05-11153.50146.50↓$7.00 (-4.56%)145.81155.45141.08M
2022-05-10155.52154.51↓$1.01 (-0.65%)152.93156.74110.76M
2022-05-09154.93152.06↓$2.87 (-1.85%)151.50155.83131M
2022-05-06156.01157.28↑$1.27 (0.81%)154.18159.44115.66M
2022-05-05163.85156.77↓$7.08 (-4.32%)154.95164.07130.14M
2022-05-04159.67166.02↑$6.35 (3.98%)159.26166.47107.36M
2022-05-03158.15159.48↑$1.33 (0.84%)156.32160.6586.94M
2022-05-02156.71157.96↑$1.25 (0.80%)153.27158.23122.26M
2022-04-29161.84157.65↓$4.19 (-2.59%)157.25166.20124.91M
2022-04-28159.25163.64↑$4.39 (2.76%)158.93164.52111.52M
2022-04-27155.91156.57↑$0.66 (0.42%)155.38159.7988.01M
2022-04-26162.25156.80↓$5.45 (-3.36%)156.72162.3495.50M
2022-04-25161.12162.88↑$1.76 (1.09%)158.46163.1792.82M
2022-04-22166.46161.79↓$4.67 (-2.81%)161.50167.8784.65M
2022-04-21168.91166.42↓$2.49 (-1.47%)165.91171.5387.08M
2022-04-20168.76167.23↓$1.53 (-0.91%)166.10168.8666.28M
2022-04-19165.02167.40↑$2.38 (1.44%)163.91167.8267.56M
2022-04-18163.92165.07↑$1.15 (0.70%)163.69166.6068.84M
2022-04-14170.62165.29↓$5.33 (-3.12%)165.05171.2775.10M
2022-04-13167.39170.40↑$3.01 (1.80%)166.78171.0470.38M
2022-04-12168.02167.66↓$0.36 (-0.21%)166.64169.8776.66M
2022-04-11168.71165.75↓$2.96 (-1.75%)165.50169.0271.87M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$AAPL I’m selling y’all have fun bag holding

0 Like Report
turkeyday33

$AAPL I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
alexandershoddly

$AAPL hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
MyToiletBroke

$AAPL day trade is ok to buy here but sell later

0 Like Report