The closing price for Apple (AAPL) in August 2022 was $155.33, on August 31, 2022. It was down 2.2% for the month. The latest price is $259.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $158.38 | $158.65 | $155.25 | $155.33 | 87,991,100 |
August 30 2022 | $160.18 | $160.60 | $155.82 | $157.00 | 77,906,200 |
August 29 2022 | $159.21 | $160.94 | $157.89 | $159.44 | 73,314,000 |
August 26 2022 | $168.52 | $168.99 | $161.59 | $161.65 | 78,961,000 |
August 25 2022 | $166.75 | $168.09 | $166.32 | $167.98 | 51,218,200 |
August 24 2022 | $165.30 | $166.09 | $164.25 | $165.51 | 53,841,500 |
August 23 2022 | $165.07 | $166.68 | $164.64 | $165.22 | 54,147,100 |
August 22 2022 | $167.65 | $167.81 | $165.13 | $165.55 | 69,026,800 |
August 19 2022 | $170.95 | $171.65 | $169.25 | $169.45 | 70,346,300 |
August 18 2022 | $171.66 | $172.79 | $171.03 | $172.05 | 62,290,100 |
August 17 2022 | $170.69 | $174.03 | $170.49 | $172.45 | 79,542,000 |
August 16 2022 | $170.70 | $171.62 | $169.59 | $170.95 | 56,377,100 |
August 15 2022 | $169.45 | $171.30 | $169.29 | $171.10 | 54,091,700 |
August 12 2022 | $167.77 | $170.10 | $167.36 | $170.03 | 68,039,400 |
August 11 2022 | $168.01 | $168.93 | $166.16 | $166.46 | 57,149,200 |
August 10 2022 | $165.66 | $167.30 | $164.89 | $167.20 | 70,170,500 |
August 09 2022 | $162.04 | $163.82 | $161.28 | $162.93 | 63,135,500 |
August 08 2022 | $164.37 | $165.79 | $162.22 | $162.88 | 60,276,900 |
August 05 2022 | $161.24 | $163.85 | $161.04 | $163.36 | 56,697,000 |
August 04 2022 | $163.78 | $164.95 | $162.22 | $163.59 | 55,474,100 |
August 03 2022 | $158.68 | $164.36 | $158.59 | $163.90 | 82,507,500 |
August 02 2022 | $157.95 | $160.23 | $157.49 | $157.86 | 59,907,000 |
August 01 2022 | $158.85 | $161.40 | $158.73 | $159.34 | 67,829,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
