The lowest closing price for Apple (AAPL) all-time was $0.04, on July 8, 1982. The latest price is $221.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2024 | $228.55 | $229.00 | $216.72 | $222.66 | 340,191,217 |
August 2024 | $224.11 | $232.92 | $195.77 | $229.00 | 1,122,667,000 |
July 2024 | $211.84 | $236.96 | $211.68 | $221.82 | 1,153,099,800 |
June 2024 | $192.68 | $219.95 | $191.93 | $210.38 | 1,723,984,500 |
May 2024 | $169.15 | $192.78 | $168.69 | $192.03 | 1,336,537,700 |
April 2024 | $170.76 | $177.91 | $163.67 | $169.90 | 1,245,717,000 |
March 2024 | $179.10 | $180.08 | $168.07 | $171.05 | 1,432,782,800 |
February 2024 | $183.29 | $190.33 | $178.57 | $180.30 | 1,161,627,000 |
January 2024 | $186.44 | $195.64 | $179.49 | $183.70 | 1,187,219,300 |
December 2023 | $189.61 | $198.87 | $186.74 | $191.80 | 1,062,774,800 |
November 2023 | $170.13 | $192.20 | $169.25 | $189.23 | 1,099,586,100 |
October 2023 | $170.35 | $181.41 | $164.83 | $169.90 | 1,172,719,600 |
September 2023 | $188.53 | $189.01 | $166.77 | $170.34 | 1,337,586,600 |
August 2023 | $194.98 | $195.46 | $171.08 | $186.91 | 1,322,439,400 |
July 2023 | $192.53 | $196.95 | $185.40 | $195.19 | 996,066,400 |
June 2023 | $176.56 | $193.23 | $175.79 | $192.72 | 1,297,101,100 |
May 2023 | $167.96 | $178.20 | $163.03 | $176.11 | 1,275,155,500 |
April 2023 | $162.99 | $168.52 | $158.53 | $168.36 | 969,709,700 |
March 2023 | $145.68 | $163.71 | $142.78 | $163.61 | 1,520,266,600 |
February 2023 | $142.63 | $155.91 | $140.00 | $146.26 | 1,307,198,900 |
January 2023 | $129.07 | $145.86 | $123.01 | $142.95 | 1,443,652,500 |
December 2022 | $146.83 | $149.51 | $124.70 | $128.72 | 1,675,731,200 |
November 2022 | $153.38 | $153.75 | $133.13 | $146.65 | 1,724,847,700 |
October 2022 | $136.70 | $155.77 | $132.90 | $151.66 | 1,868,139,700 |
September 2022 | $154.92 | $162.46 | $136.49 | $136.69 | 2,084,722,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
