Apple Inc. (AAPL)
238.04
-3.80 (-1.57%)
At close: Mar 03, 2025, 3:59 PM
240.33
0.96%
After-hours: Mar 03, 2025, 07:59 PM EST
AAPL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 236.95 | 242.09 | 230.20 | 241.84 | 4.54 | 1.91% | 56,833,360 |
| Feb 27, 2025 | 239.41 | 242.46 | 237.06 | 237.30 | -3.06 | -1.27% | 41,153,639 |
| Feb 26, 2025 | 244.33 | 244.98 | 239.13 | 240.36 | -6.68 | -2.70% | 44,433,600 |
| Feb 25, 2025 | 248.00 | 250.00 | 244.91 | 247.04 | -0.06 | -0.02% | 48,013,300 |
| Feb 24, 2025 | 244.93 | 248.86 | 244.42 | 247.10 | 1.55 | 0.63% | 51,326,400 |
| Feb 21, 2025 | 245.95 | 248.69 | 245.22 | 245.55 | -0.28 | -0.11% | 53,197,431 |
| Feb 20, 2025 | 244.94 | 246.78 | 244.29 | 245.83 | 0.96 | 0.39% | 32,316,907 |
| Feb 19, 2025 | 244.66 | 246.01 | 243.16 | 244.87 | 0.40 | 0.16% | 32,204,215 |
| Feb 18, 2025 | 244.15 | 245.18 | 241.84 | 244.47 | -0.13 | -0.05% | 48,822,500 |
| Feb 14, 2025 | 241.25 | 245.55 | 240.99 | 244.60 | 3.07 | 1.27% | 40,896,227 |
| Feb 13, 2025 | 236.91 | 242.34 | 235.57 | 241.53 | 4.66 | 1.97% | 53,614,100 |
| Feb 12, 2025 | 231.20 | 236.96 | 230.68 | 236.87 | 4.25 | 1.83% | 45,243,300 |
| Feb 11, 2025 | 228.20 | 235.23 | 228.13 | 232.62 | 4.97 | 2.18% | 53,718,400 |
| Feb 10, 2025 | 229.57 | 230.59 | 227.20 | 227.65 | 0.02 | 0.01% | 33,115,645 |
| Feb 7, 2025 | 232.60 | 234.00 | 227.26 | 227.63 | -5.59 | -2.40% | 39,707,224 |
| Feb 6, 2025 | 231.29 | 233.80 | 230.43 | 233.22 | 0.75 | 0.32% | 29,925,349 |
| Feb 5, 2025 | 228.53 | 232.67 | 228.27 | 232.47 | -0.33 | -0.14% | 39,664,989 |
| Feb 4, 2025 | 227.25 | 233.13 | 226.65 | 232.80 | 4.79 | 2.10% | 45,067,301 |
| Feb 3, 2025 | 229.99 | 231.83 | 225.70 | 228.01 | -7.99 | -3.39% | 73,063,301 |
| Jan 31, 2025 | 247.19 | 247.19 | 233.44 | 236.00 | -1.59 | -0.67% | 101,075,128 |
| Jan 30, 2025 | 238.67 | 240.79 | 237.21 | 237.59 | -1.77 | -0.74% | 55,658,300 |
| Jan 29, 2025 | 234.12 | 239.86 | 234.01 | 239.36 | 1.10 | 0.46% | 45,486,100 |
| Jan 28, 2025 | 230.85 | 240.19 | 230.81 | 238.26 | 8.40 | 3.65% | 75,707,600 |
| Jan 27, 2025 | 224.02 | 232.15 | 223.98 | 229.86 | 7.08 | 3.18% | 94,863,418 |
| Jan 24, 2025 | 224.78 | 225.63 | 221.41 | 222.78 | -0.88 | -0.39% | 54,697,907 |
| Jan 23, 2025 | 224.74 | 227.03 | 222.30 | 223.66 | -0.17 | -0.08% | 60,234,800 |
| Jan 22, 2025 | 219.79 | 224.12 | 219.79 | 223.83 | 1.19 | 0.53% | 64,126,500 |
| Jan 21, 2025 | 224.00 | 224.42 | 219.38 | 222.64 | -7.34 | -3.19% | 98,070,429 |
| Jan 17, 2025 | 232.12 | 232.29 | 228.48 | 229.98 | 1.72 | 0.75% | 68,488,301 |
| Jan 16, 2025 | 237.35 | 238.01 | 228.03 | 228.26 | -9.61 | -4.04% | 71,759,100 |
| Jan 15, 2025 | 234.64 | 238.96 | 234.43 | 237.87 | 4.59 | 1.97% | 39,832,000 |
| Jan 14, 2025 | 234.75 | 236.12 | 232.47 | 233.28 | -1.12 | -0.48% | 39,435,300 |
| Jan 13, 2025 | 233.53 | 234.67 | 229.72 | 234.40 | -2.45 | -1.03% | 49,630,725 |
| Jan 10, 2025 | 240.01 | 240.16 | 233.00 | 236.85 | -5.85 | -2.41% | 61,710,900 |
| Jan 8, 2025 | 241.92 | 243.71 | 240.05 | 242.70 | 0.49 | 0.20% | 37,628,940 |
| Jan 7, 2025 | 242.98 | 245.55 | 241.35 | 242.21 | -2.79 | -1.14% | 40,856,000 |
| Jan 6, 2025 | 244.31 | 247.33 | 243.20 | 245.00 | 1.64 | 0.67% | 45,045,600 |
| Jan 3, 2025 | 243.36 | 244.18 | 241.89 | 243.36 | -0.49 | -0.20% | 40,244,114 |
| Jan 2, 2025 | 248.93 | 249.10 | 241.82 | 243.85 | -6.57 | -2.62% | 55,740,731 |
| Dec 31, 2024 | 252.44 | 253.28 | 249.43 | 250.42 | -1.78 | -0.71% | 39,480,718 |
| Dec 30, 2024 | 252.23 | 253.50 | 250.75 | 252.20 | -3.39 | -1.33% | 35,557,542 |
| Dec 27, 2024 | 257.83 | 258.70 | 253.06 | 255.59 | -3.43 | -1.32% | 42,355,321 |
| Dec 26, 2024 | 258.19 | 260.10 | 257.63 | 259.02 | 0.82 | 0.32% | 27,262,983 |
| Dec 24, 2024 | 255.49 | 258.21 | 255.29 | 258.20 | 2.93 | 1.15% | 23,234,705 |
| Dec 23, 2024 | 254.77 | 255.65 | 253.45 | 255.27 | 0.78 | 0.31% | 40,858,800 |
| Dec 20, 2024 | 248.04 | 255.00 | 245.69 | 254.49 | 4.70 | 1.88% | 147,495,300 |
| Dec 19, 2024 | 247.50 | 252.00 | 247.09 | 249.79 | 1.74 | 0.70% | 60,882,300 |
| Dec 18, 2024 | 252.16 | 254.28 | 247.74 | 248.05 | -5.43 | -2.14% | 56,774,101 |
| Dec 17, 2024 | 250.08 | 253.83 | 249.78 | 253.48 | 2.44 | 0.97% | 51,356,400 |
| Dec 16, 2024 | 247.99 | 251.38 | 247.65 | 251.04 | 2.91 | 1.17% | 51,694,800 |