The closing price for Apple (AAPL) in August 2022 was $155.16, on August 31, 2022. It was down 2.2% for the month. The latest price is $240.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $158.21 | $158.47 | $155.08 | $155.16 | 87,991,100 |
August 30 2022 | $160.00 | $160.43 | $155.65 | $156.82 | 77,906,200 |
August 29 2022 | $159.03 | $160.76 | $157.72 | $159.26 | 73,314,000 |
August 26 2022 | $168.33 | $168.80 | $161.41 | $161.47 | 78,961,000 |
August 25 2022 | $166.56 | $167.91 | $166.14 | $167.80 | 51,218,200 |
August 24 2022 | $165.12 | $165.90 | $164.07 | $165.33 | 53,841,500 |
August 23 2022 | $164.89 | $166.49 | $164.46 | $165.03 | 54,147,100 |
August 22 2022 | $167.46 | $167.63 | $164.95 | $165.37 | 69,026,800 |
August 19 2022 | $170.76 | $171.46 | $169.06 | $169.27 | 70,346,300 |
August 18 2022 | $171.47 | $172.60 | $170.85 | $171.86 | 62,290,100 |
August 17 2022 | $170.50 | $173.84 | $170.30 | $172.26 | 79,542,000 |
August 16 2022 | $170.51 | $171.43 | $169.41 | $170.76 | 56,377,100 |
August 15 2022 | $169.27 | $171.11 | $169.10 | $170.92 | 54,091,700 |
August 12 2022 | $167.59 | $169.91 | $167.18 | $169.84 | 68,039,400 |
August 11 2022 | $167.83 | $168.74 | $165.98 | $166.28 | 57,149,200 |
August 10 2022 | $165.48 | $167.12 | $164.71 | $167.02 | 70,170,500 |
August 09 2022 | $161.87 | $163.64 | $161.11 | $162.75 | 63,135,500 |
August 08 2022 | $164.19 | $165.61 | $162.04 | $162.71 | 60,276,900 |
August 05 2022 | $161.07 | $163.67 | $160.86 | $163.18 | 56,697,000 |
August 04 2022 | $163.60 | $164.77 | $162.05 | $163.41 | 55,474,100 |
August 03 2022 | $158.51 | $164.17 | $158.42 | $163.72 | 82,507,500 |
August 02 2022 | $157.78 | $160.06 | $157.32 | $157.69 | 59,907,000 |
August 01 2022 | $158.68 | $161.22 | $158.56 | $159.17 | 67,829,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
