Apple Inc (AAPL) Historical Stock Data
254.49 ↑4.70 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAPL is up 0.49% a day on average. There have been 21 days where Apple Inc closed green and 9 days where AAPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 248.12 | 254.49 | ↑$6.37 (2.57%) | 246.30 | 255.00 | 125.43M |
| 2024-12-19 | 247.46 | 249.79 | ↑$2.33 (0.94%) | 247.10 | 251.85 | 58.91M |
| 2024-12-18 | 252.22 | 248.05 | ↓$4.17 (-1.65%) | 247.75 | 254.28 | 55.99M |
| 2024-12-17 | 250.14 | 253.48 | ↑$3.35 (1.34%) | 249.79 | 253.81 | 51.06M |
| 2024-12-16 | 248.00 | 251.04 | ↑$3.04 (1.23%) | 247.65 | 251.38 | 50.73M |
| 2024-12-13 | 247.88 | 248.13 | ↑$0.25 (0.10%) | 246.24 | 249.29 | 32M |
| 2024-12-12 | 246.95 | 247.96 | ↑$1.02 (0.41%) | 245.68 | 248.74 | 29.98M |
| 2024-12-11 | 247.95 | 246.49 | ↓$1.45 (-0.59%) | 246.26 | 250.80 | 42.85M |
| 2024-12-10 | 246.95 | 247.77 | ↑$0.82 (0.33%) | 245.34 | 248.21 | 35.68M |
| 2024-12-09 | 241.83 | 246.75 | ↑$4.92 (2.03%) | 241.76 | 247.24 | 43.61M |
| 2024-12-06 | 242.87 | 242.84 | ↓$0.03 (-0.01%) | 242.08 | 244.63 | 35.76M |
| 2024-12-05 | 244.05 | 243.04 | ↓$1.01 (-0.41%) | 242.13 | 244.54 | 36.91M |
| 2024-12-04 | 242.88 | 243.01 | ↑$0.13 (0.05%) | 241.25 | 244.11 | 41.85M |
| 2024-12-03 | 239.92 | 242.65 | ↑$2.73 (1.14%) | 238.90 | 242.76 | 37.74M |
| 2024-12-02 | 237.27 | 239.59 | ↑$2.32 (0.98%) | 237.16 | 240.79 | 41.32M |
| 2024-11-29 | 234.84 | 237.33 | ↑$2.49 (1.06%) | 233.97 | 237.81 | 28.22M |
| 2024-11-27 | 234.47 | 234.93 | ↑$0.47 (0.20%) | 233.81 | 235.69 | 32.17M |
| 2024-11-26 | 233.48 | 235.06 | ↑$1.59 (0.68%) | 233.48 | 235.57 | 44.99M |
| 2024-11-25 | 231.46 | 232.87 | ↑$1.41 (0.61%) | 229.74 | 233.25 | 86.33M |
| 2024-11-22 | 228.06 | 229.87 | ↑$1.81 (0.79%) | 228.06 | 230.72 | 36.96M |
| 2024-11-21 | 228.79 | 228.52 | ↓$0.27 (-0.12%) | 225.71 | 230.15 | 40.36M |
| 2024-11-20 | 228.11 | 229.00 | ↑$0.90 (0.39%) | 225.89 | 229.93 | 30.17M |
| 2024-11-19 | 226.80 | 228.28 | ↑$1.49 (0.65%) | 226.66 | 230.16 | 34.87M |
| 2024-11-18 | 225.20 | 228.02 | ↑$2.82 (1.25%) | 225.18 | 229.74 | 44.56M |
| 2024-11-15 | 225.92 | 225.00 | ↓$0.92 (-0.41%) | 224.27 | 226.92 | 46.86M |
| 2024-11-14 | 225.07 | 228.22 | ↑$3.15 (1.40%) | 225.05 | 228.87 | 43.40M |
| 2024-11-13 | 224.01 | 225.12 | ↑$1.11 (0.50%) | 222.76 | 226.65 | 47.69M |
| 2024-11-12 | 224.63 | 224.23 | ↓$0.40 (-0.18%) | 223.36 | 225.59 | 40.26M |
| 2024-11-11 | 225.06 | 224.23 | ↓$0.83 (-0.37%) | 221.50 | 225.70 | 41.42M |
| 2024-11-08 | 227.17 | 226.96 | ↓$0.21 (-0.09%) | 226.41 | 228.66 | 37.61M |
Create an account or log in to view more rows.
$AAPL buy and hodl friends. we may be early
but we are not wrong. very soon.
$AAPL just added more
$AAPL Nope
$AAPL what’s gonna happen now
$AAPL don’t be boring today beast
$AAPL Rug pull soon?
$AAPL Algorithms are playing games
$AAPL now I buy
$AAPL buy buy buy!!
$AAPL FYI - leaning bullish