The closing price for Apple (AAPL) in September 2022 was $136.69, on September 30, 2022. It was down 11.8% for the month. The latest price is $226.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $139.73 | $141.53 | $136.49 | $136.69 | 124,925,300 |
September 29 2022 | $144.50 | $145.11 | $139.14 | $140.92 | 128,138,200 |
September 28 2022 | $146.02 | $148.99 | $143.25 | $148.20 | 146,691,400 |
September 27 2022 | $151.07 | $153.02 | $148.31 | $150.10 | 84,442,700 |
September 26 2022 | $148.02 | $152.08 | $148.00 | $149.12 | 93,339,400 |
September 23 2022 | $149.53 | $149.81 | $146.93 | $148.78 | 96,029,900 |
September 22 2022 | $150.71 | $152.78 | $149.26 | $151.07 | 86,652,500 |
September 21 2022 | $155.62 | $157.00 | $151.92 | $152.04 | 101,696,800 |
September 20 2022 | $151.72 | $156.35 | $151.40 | $155.18 | 107,689,800 |
September 19 2022 | $147.67 | $152.87 | $147.47 | $152.79 | 81,474,200 |
September 16 2022 | $149.55 | $149.69 | $146.74 | $149.05 | 162,278,800 |
September 15 2022 | $152.96 | $153.54 | $149.72 | $150.70 | 90,481,100 |
September 14 2022 | $153.09 | $155.38 | $151.93 | $153.61 | 87,965,400 |
September 13 2022 | $158.15 | $158.78 | $151.69 | $152.15 | 122,656,600 |
September 12 2022 | $157.84 | $162.46 | $157.55 | $161.64 | 104,956,000 |
September 09 2022 | $153.77 | $156.09 | $153.05 | $155.65 | 68,028,800 |
September 08 2022 | $152.95 | $154.65 | $151.01 | $152.77 | 84,923,800 |
September 07 2022 | $153.12 | $154.95 | $151.93 | $154.25 | 87,449,600 |
September 06 2022 | $154.76 | $155.37 | $152.01 | $152.84 | 73,714,800 |
September 02 2022 | $158.00 | $158.60 | $153.27 | $154.10 | 76,957,800 |
September 01 2022 | $154.92 | $156.68 | $152.98 | $156.23 | 74,229,900 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
