The closing price for Apple (AAPL) in March 2022 was $172.01, on March 31, 2022. It was up 6% for the month. The latest price is $234.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $175.20 | $175.38 | $171.81 | $172.01 | 103,049,300 |
March 30 2022 | $175.90 | $176.94 | $174.07 | $175.13 | 92,633,200 |
March 29 2022 | $174.06 | $176.35 | $173.72 | $176.30 | 100,589,400 |
March 28 2022 | $169.61 | $173.12 | $169.44 | $172.99 | 90,371,900 |
March 25 2022 | $171.30 | $172.67 | $170.18 | $172.12 | 80,546,200 |
March 24 2022 | $168.52 | $171.55 | $167.68 | $171.48 | 90,131,400 |
March 23 2022 | $165.49 | $170.07 | $165.16 | $167.68 | 98,062,700 |
March 22 2022 | $163.05 | $166.90 | $162.46 | $166.31 | 81,532,000 |
March 21 2022 | $161.08 | $163.88 | $160.59 | $162.92 | 95,811,400 |
March 18 2022 | $158.12 | $162.04 | $157.39 | $161.54 | 123,511,700 |
March 17 2022 | $156.25 | $158.61 | $155.29 | $158.23 | 75,615,400 |
March 16 2022 | $154.72 | $157.62 | $152.16 | $157.22 | 102,300,200 |
March 15 2022 | $148.66 | $153.26 | $148.14 | $152.78 | 92,964,300 |
March 14 2022 | $149.20 | $151.83 | $147.87 | $148.38 | 108,732,100 |
March 11 2022 | $156.57 | $156.91 | $152.20 | $152.43 | 96,970,100 |
March 10 2022 | $157.82 | $158.01 | $153.66 | $156.16 | 105,342,000 |
March 09 2022 | $159.08 | $160.98 | $157.04 | $160.53 | 91,454,900 |
March 08 2022 | $156.46 | $160.46 | $153.48 | $155.10 | 131,148,300 |
March 07 2022 | $160.93 | $162.57 | $156.68 | $156.93 | 96,418,800 |
March 04 2022 | $162.05 | $163.09 | $159.69 | $160.74 | 83,737,200 |
March 03 2022 | $165.97 | $166.40 | $163.09 | $163.76 | 76,678,400 |
March 02 2022 | $161.95 | $164.87 | $160.53 | $164.08 | 79,724,800 |
March 01 2022 | $162.25 | $164.12 | $159.56 | $160.77 | 83,474,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
