Apple Inc. (AAPL)
NASDAQ: AAPL
· Real-Time Price · USD
232.81
-0.52 (-0.22%)
At close: Aug 14, 2025, 3:59 PM
233.03
0.09%
Pre-market: Aug 15, 2025, 08:54 AM EDT
AAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 234.06 | 235.12 | 230.85 | 232.78 | 232.78 | -0.24% | 51,510,231 |
| Aug 13, 2025 | 231.07 | 235.00 | 230.43 | 233.33 | 233.33 | 1.60% | 69,878,546 |
| Aug 12, 2025 | 228.01 | 230.80 | 227.07 | 229.65 | 229.65 | 1.09% | 55,672,301 |
| Aug 11, 2025 | 227.92 | 229.56 | 224.76 | 227.18 | 227.18 | -0.95% | 61,806,132 |
| Aug 8, 2025 | 220.83 | 231.00 | 219.25 | 229.35 | 229.09 | 4.24% | 113,854,000 |
| Aug 7, 2025 | 218.88 | 220.85 | 216.58 | 220.03 | 219.78 | 3.18% | 90,224,834 |
| Aug 6, 2025 | 205.63 | 215.38 | 205.59 | 213.25 | 213.01 | 5.09% | 108,483,103 |
| Aug 5, 2025 | 203.40 | 205.34 | 202.16 | 202.92 | 202.69 | -0.21% | 44,155,100 |
| Aug 4, 2025 | 204.51 | 207.88 | 201.68 | 203.35 | 203.12 | 0.48% | 75,109,300 |
| Aug 1, 2025 | 210.87 | 213.58 | 201.50 | 202.38 | 202.15 | -2.50% | 104,434,500 |
| Jul 31, 2025 | 208.49 | 209.84 | 207.16 | 207.57 | 207.33 | -0.71% | 80,698,431 |
| Jul 30, 2025 | 211.90 | 212.39 | 207.72 | 209.05 | 208.81 | -1.05% | 45,512,514 |
| Jul 29, 2025 | 214.18 | 214.81 | 210.82 | 211.27 | 211.03 | -1.30% | 51,411,723 |
| Jul 28, 2025 | 214.03 | 214.85 | 213.06 | 214.05 | 213.81 | 0.08% | 37,858,017 |
| Jul 25, 2025 | 214.70 | 215.24 | 213.40 | 213.88 | 213.64 | 0.06% | 40,268,800 |
| Jul 24, 2025 | 213.90 | 215.69 | 213.53 | 213.76 | 213.52 | -0.18% | 46,022,620 |
| Jul 23, 2025 | 215.00 | 215.15 | 212.41 | 214.15 | 213.91 | -0.12% | 46,989,301 |
| Jul 22, 2025 | 213.14 | 214.95 | 212.23 | 214.40 | 214.16 | 0.90% | 46,404,100 |
| Jul 21, 2025 | 212.10 | 215.78 | 211.63 | 212.48 | 212.24 | 0.62% | 51,377,434 |
| Jul 18, 2025 | 210.87 | 211.79 | 209.70 | 211.18 | 210.94 | 0.55% | 48,974,600 |