The closing price for Apple (AAPL) in November 2022 was $146.33, on November 30, 2022. It was down 4.4% for the month. The latest price is $240.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $139.77 | $147.01 | $138.93 | $146.33 | 111,380,900 |
November 29 2022 | $142.63 | $143.15 | $138.74 | $139.55 | 83,763,800 |
November 28 2022 | $143.47 | $144.95 | $141.73 | $142.56 | 69,246,000 |
November 25 2022 | $146.61 | $147.17 | $145.43 | $146.41 | 35,195,900 |
November 23 2022 | $147.73 | $150.09 | $147.62 | $149.33 | 58,301,400 |
November 22 2022 | $146.43 | $148.69 | $145.24 | $148.45 | 51,804,100 |
November 21 2022 | $148.43 | $148.64 | $146.02 | $146.31 | 58,724,100 |
November 18 2022 | $150.56 | $150.95 | $148.25 | $149.55 | 74,829,600 |
November 17 2022 | $144.75 | $149.74 | $144.47 | $148.99 | 80,389,400 |
November 16 2022 | $147.42 | $148.15 | $145.60 | $147.08 | 64,218,300 |
November 15 2022 | $150.47 | $151.82 | $146.85 | $148.32 | 89,868,300 |
November 14 2022 | $147.26 | $148.55 | $145.74 | $146.58 | 73,374,100 |
November 11 2022 | $144.14 | $148.29 | $142.71 | $147.98 | 93,979,700 |
November 10 2022 | $139.62 | $145.18 | $137.90 | $145.18 | 118,854,000 |
November 09 2022 | $136.91 | $136.96 | $133.04 | $133.32 | 74,917,800 |
November 08 2022 | $138.80 | $139.80 | $135.91 | $137.90 | 89,908,500 |
November 07 2022 | $135.53 | $137.55 | $134.11 | $137.32 | 83,374,600 |
November 04 2022 | $140.46 | $141.03 | $132.84 | $136.79 | 140,814,800 |
November 03 2022 | $140.19 | $140.93 | $136.93 | $137.06 | 97,918,500 |
November 02 2022 | $146.99 | $150.17 | $143.10 | $143.13 | 93,604,600 |
November 01 2022 | $153.04 | $153.41 | $147.17 | $148.67 | 80,379,300 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
