Apple Inc. (AAPL) NASDAQ

270.37

-1.03(-0.38%)

Updated at October 31 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 31, 2025276.99270.42270.42277.32269.1663.61M
October 30, 2025271.99271.4271.4274.14268.4852.45M
October 29, 2025269.27269.83269.83271.41267.1138.55M
October 28, 2025269.14269.07269.07269.87268.1533.86M
October 27, 2025264.88268.81268.81269264.6541.01M
October 24, 2025261.19262.82262.82264.13259.1836.74M
October 23, 2025259.89259.58259.58260.62258.0128.78M
October 22, 2025262.79258.45258.45262.85255.4541.11M
October 21, 2025261.88262.77262.77265.29261.8846.37M
October 20, 2025255.89262.24262.24264.38255.6387.69M
October 17, 2025248.02252.3252.3253.38247.2740.13M
October 16, 2025248.27247.45247.45249.04245.1339.22M
October 15, 2025249.49249.34249.34251.82247.4831.76M
October 14, 2025246.6247.77247.77248.85244.735.15M
October 13, 2025249.38247.66247.66249.69245.5636.07M
October 10, 2025254.94245.34245.34256.3824446.87M
October 09, 2025257.81254.03254.03258253.1430.82M
October 08, 2025256.52258.06258.06258.52256.1132.13M
October 07, 2025256.82256.48256.48257.4255.4325.57M
October 06, 2025257.99256.69256.69259.07255.0542.13M
October 03, 2025254.67258.02258.02259.24253.9647.11M
October 02, 2025256.59257.14257.14258.18254.1535.24M
October 01, 2025255.04255.45255.45258.79254.9534.54M
September 30, 2025254.83254.63254.63255.92253.1134.86M
September 29, 2025254.64254.43254.43254.87253.0137.39M
September 26, 2025254.13255.46255.46257.33253.7843.87M
September 25, 2025253.21256.83256.83257.17251.7144.04M
September 24, 2025255.22252.31252.31255.73251.0438.69M
September 23, 2025255.88254.43254.43257.34253.5956.79M
September 22, 2025248.3256.08256.08256.63248.17101.87M
September 19, 2025241.18245.5245.5246.27240.21155M
September 18, 2025239.95237.88237.88241.2236.6543.54M
September 17, 2025238.97239.02239.02240.1237.7334.68M
September 16, 2025237.18238.15238.15241.22236.3261.25M
September 15, 2025237236.7236.7238.19235.0342.52M
September 12, 2025229.27234.05234.05234.51229.0248.76M
September 11, 2025226.88230.03230.03230.45226.6549.96M
September 10, 2025232.19226.78226.78232.42225.9570.49M
September 09, 2025237234.35234.35238.78233.3662.93M
September 08, 2025239.3237.88237.93240.15236.3448.65M
September 05, 2025239.99239.69239.67241.32238.4954.09M
September 04, 2025238.45239.73239.73239.9236.7438.84M
September 03, 2025237.2238.47238.47238.7234.3765.99M
September 02, 2025229.7229.72229.72230.78226.9736.14M
August 29, 2025232.51232.14232.14233.38231.3739.33M
August 28, 2025230.82232.56232.56233.41229.3437.89M
August 27, 2025228.58230.49230.49230.9228.328.72M
August 26, 2025226.87229.31229.31229.49224.6928.89M
August 25, 2025226.48227.16227.16229.3226.2429.42M
August 22, 2025226.17227.81227.81229.09225.4134.21M
August 21, 2025226.28224.9224.9226.52223.7825M
August 20, 2025229.98225.97225.97230.47225.7732.87M
August 19, 2025231.28230.56230.56232.87229.3536.8M
August 18, 2025231.7230.89230.89233.12230.1136.06M
August 15, 2025234231.59231.59234.28229.3454.91M
August 14, 2025234.06232.78232.78235.12230.8551.51M
August 13, 2025231.07233.33233.33234.99230.4367.11M
August 12, 2025228.01229.65229.65230.8227.0754.92M
August 11, 2025227.92227.18227.18229.56224.7660.53M
August 08, 2025220.83229.35229.35230.99219.25109.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved