NASDAQ:AAPL
Apple Stock Price (Quote)
$165.00
-2.04 (-1.22%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $164.08 | $178.67 | Friday, 19th Apr 2024 AAPL stock ended at $165.00. This is 1.22% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $164.08 to a day high of $166.40. |
| 90 days | $164.08 | $196.38 | |
| 52 weeks | $162.82 | $199.62 |
| Date | Open | High | Low | Close | Volume |
| 2020-02-18 | $78.49 | $79.58 | $78.30 | $79.39 | 152 531 200 |
| 2020-02-14 | $80.82 | $81.13 | $80.35 | $80.87 | 80 113 600 |
| 2020-02-13 | $80.68 | $81.19 | $80.48 | $80.85 | 94 747 600 |
| 2020-02-12 | $80.01 | $81.44 | $80.01 | $81.43 | 113 730 400 |
| 2020-02-11 | $80.54 | $80.61 | $79.32 | $79.55 | 94 323 200 |
| 2020-02-10 | $78.19 | $80.03 | $78.11 | $80.03 | 109 348 800 |
| 2020-02-07 | $80.23 | $80.49 | $79.14 | $79.65 | 117 684 000 |
| 2020-02-06 | $80.09 | $80.75 | $79.52 | $80.74 | 105 425 600 |
| 2020-02-05 | $80.32 | $80.63 | $79.19 | $79.81 | 118 826 800 |
| 2020-02-04 | $78.29 | $79.36 | $77.87 | $79.17 | 136 616 400 |
| 2020-02-03 | $75.55 | $77.83 | $75.04 | $76.64 | 173 985 600 |
| 2020-01-31 | $79.68 | $80.12 | $76.54 | $76.85 | 199 588 400 |
| 2020-01-30 | $79.59 | $80.47 | $79.14 | $80.41 | 126 743 200 |
| 2020-01-29 | $80.56 | $81.40 | $79.79 | $80.53 | 216 229 200 |
| 2020-01-28 | $77.61 | $79.05 | $77.51 | $78.88 | 162 234 000 |
| 2020-01-27 | $76.98 | $77.41 | $75.70 | $76.71 | 161 940 000 |
| 2020-01-24 | $79.51 | $80.28 | $78.84 | $79.03 | 146 537 600 |
| 2020-01-23 | $78.93 | $79.34 | $78.37 | $79.26 | 104 472 000 |
| 2020-01-22 | $79.10 | $79.45 | $78.78 | $78.88 | 101 832 400 |
| 2020-01-21 | $78.75 | $79.21 | $78.46 | $78.60 | 110 843 200 |
| 2020-01-17 | $78.52 | $79.14 | $78.21 | $79.14 | 137 816 400 |
| 2020-01-16 | $77.86 | $78.38 | $77.49 | $78.27 | 108 829 200 |
| 2020-01-15 | $77.43 | $78.33 | $76.86 | $77.30 | 121 923 600 |
| 2020-01-14 | $78.63 | $78.85 | $77.51 | $77.63 | 161 954 400 |
| 2020-01-13 | $77.38 | $78.72 | $77.25 | $78.70 | 121 532 000 |
