The closing price for Apple (AAPL) in March 2022 was $171.83, on March 31, 2022. It was up 6% for the month. The latest price is $240.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $175.00 | $175.19 | $171.62 | $171.83 | 103,049,300 |
March 30 2022 | $175.70 | $176.75 | $173.88 | $174.94 | 92,633,200 |
March 29 2022 | $173.87 | $176.16 | $173.53 | $176.11 | 100,589,400 |
March 28 2022 | $169.42 | $172.93 | $169.26 | $172.80 | 90,371,900 |
March 25 2022 | $171.11 | $172.49 | $170.00 | $171.93 | 80,546,200 |
March 24 2022 | $168.33 | $171.36 | $167.50 | $171.29 | 90,131,400 |
March 23 2022 | $165.31 | $169.89 | $164.98 | $167.50 | 98,062,700 |
March 22 2022 | $162.87 | $166.72 | $162.28 | $166.13 | 81,532,000 |
March 21 2022 | $160.90 | $163.70 | $160.41 | $162.74 | 95,811,400 |
March 18 2022 | $157.95 | $161.86 | $157.21 | $161.37 | 123,511,700 |
March 17 2022 | $156.08 | $158.43 | $155.12 | $158.06 | 75,615,400 |
March 16 2022 | $154.55 | $157.45 | $152.00 | $157.05 | 102,300,200 |
March 15 2022 | $148.49 | $153.09 | $147.98 | $152.62 | 92,964,300 |
March 14 2022 | $149.04 | $151.66 | $147.71 | $148.22 | 108,732,100 |
March 11 2022 | $156.40 | $156.74 | $152.04 | $152.26 | 96,970,100 |
March 10 2022 | $157.65 | $157.83 | $153.49 | $155.99 | 105,342,000 |
March 09 2022 | $158.91 | $160.80 | $156.87 | $160.35 | 91,454,900 |
March 08 2022 | $156.29 | $160.28 | $153.32 | $154.93 | 131,148,300 |
March 07 2022 | $160.76 | $162.39 | $156.50 | $156.76 | 96,418,800 |
March 04 2022 | $161.87 | $162.91 | $159.52 | $160.57 | 83,737,200 |
March 03 2022 | $165.78 | $166.22 | $162.91 | $163.58 | 76,678,400 |
March 02 2022 | $161.77 | $164.69 | $160.35 | $163.90 | 79,724,800 |
March 01 2022 | $162.07 | $163.94 | $159.39 | $160.60 | 83,474,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
