Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Apple Inc. (AAPL)

Compare
Time to buy AAPL?
247.10
+1.55
+(0.63%)
At close: February 24 at 4:00:01 PM EST
246.66
-0.44
(-0.18%)
Pre-Market: 5:18:33 AM EST
Currency in USD
Date Open High Low Close Adj Close Volume
Feb 24, 2025244.93248.86244.42247.10247.1051,225,800
Feb 21, 2025245.95248.69245.22245.55245.5553,197,400
Feb 20, 2025244.94246.78244.29245.83245.8332,316,900
Feb 19, 2025244.66246.01243.16244.87244.8732,204,200
Feb 18, 2025244.15245.18241.84244.47244.4748,822,500
Feb 14, 2025241.25245.55240.99244.60244.6040,896,200
Feb 13, 2025236.91242.34235.57241.53241.5353,614,100
Feb 12, 2025231.20236.96230.68236.87236.8745,243,300
Feb 11, 2025228.20235.23228.13232.62232.6253,718,400
Feb 10, 2025 0.25 Dividend
Feb 10, 2025229.57230.59227.20227.65227.6533,115,600
Feb 7, 2025232.60234.00227.26227.63227.3839,707,200
Feb 6, 2025231.29233.80230.43233.22232.9629,925,300
Feb 5, 2025228.53232.67228.27232.47232.2139,620,300
Feb 4, 2025227.25233.13226.65232.80232.5445,067,300
Feb 3, 2025229.99231.83225.70228.01227.7673,063,300
Jan 31, 2025247.19247.19233.44236.00235.74101,075,100
Jan 30, 2025238.67240.79237.21237.59237.3355,658,300
Jan 29, 2025234.12239.86234.01239.36239.1045,486,100
Jan 28, 2025230.85240.19230.81238.26238.0075,707,600
Jan 27, 2025224.02232.15223.98229.86229.6194,863,400
Jan 24, 2025224.78225.63221.41222.78222.5454,697,900
Jan 23, 2025224.74227.03222.30223.66223.4160,234,800
Jan 22, 2025219.79224.12219.79223.83223.5864,126,500
Jan 21, 2025224.00224.42219.38222.64222.4098,070,400
Jan 17, 2025232.12232.29228.48229.98229.7368,488,300
Jan 16, 2025237.35238.01228.03228.26228.0171,759,100
Jan 15, 2025234.64238.96234.43237.87237.6139,832,000
Jan 14, 2025234.75236.12232.47233.28233.0239,435,300
Jan 13, 2025233.53234.67229.72234.40234.1449,630,700
Jan 10, 2025240.01240.16233.00236.85236.5961,710,900
Jan 8, 2025241.92243.71240.05242.70242.4337,628,900
Jan 7, 2025242.98245.55241.35242.21241.9440,856,000
Jan 6, 2025244.31247.33243.20245.00244.7345,045,600
Jan 3, 2025243.36244.18241.89243.36243.0940,244,100
Jan 2, 2025248.93249.10241.82243.85243.5855,740,700
Dec 31, 2024252.44253.28249.43250.42250.1439,480,700
Dec 30, 2024252.23253.50250.75252.20251.9235,557,500
Dec 27, 2024257.83258.70253.06255.59255.3142,355,300
Dec 26, 2024258.19260.10257.63259.02258.7427,237,100
Dec 24, 2024255.49258.21255.29258.20257.9223,234,700
Dec 23, 2024254.77255.65253.45255.27254.9940,858,800
Dec 20, 2024248.04255.00245.69254.49254.21147,495,300
Dec 19, 2024247.50252.00247.09249.79249.5260,882,300
Dec 18, 2024252.16254.28247.74248.05247.7856,774,100
Dec 17, 2024250.08253.83249.78253.48253.2051,356,400
Dec 16, 2024247.99251.38247.65251.04250.7651,694,800
Dec 13, 2024247.82249.29246.24248.13247.8633,155,300
Dec 12, 2024246.89248.74245.68247.96247.6932,777,500
Dec 11, 2024247.96250.80246.26246.49246.2245,205,800
Dec 10, 2024246.89248.21245.34247.77247.5036,914,800
Dec 9, 2024241.83247.24241.75246.75246.4844,649,200
Dec 6, 2024242.91244.63242.08242.84242.5736,870,600
Dec 5, 2024243.99244.54242.13243.04242.7740,033,900
Dec 4, 2024242.87244.11241.25243.01242.7444,383,900
Dec 3, 2024239.81242.76238.90242.65242.3838,861,000
Dec 2, 2024237.27240.79237.16239.59239.3348,137,100
Nov 29, 2024234.81237.81233.97237.33237.0728,481,400
Nov 27, 2024234.47235.69233.81234.93234.6733,498,400
Nov 26, 2024233.33235.57233.33235.06234.8045,986,200
Nov 25, 2024231.46233.25229.74232.87232.6190,152,800
Nov 22, 2024228.06230.72228.06229.87229.6238,168,300
Nov 21, 2024228.88230.16225.71228.52228.2742,108,300
Nov 20, 2024228.06229.93225.89229.00228.7535,169,600
Nov 19, 2024226.98230.16226.66228.28228.0336,211,800
Nov 18, 2024225.25229.74225.17228.02227.7744,686,000
Nov 15, 2024226.40226.92224.27225.00224.7547,923,700
Nov 14, 2024225.02228.87225.00228.22227.9744,923,900
Nov 13, 2024224.01226.65222.76225.12224.8748,566,200
Nov 12, 2024224.55225.59223.36224.23223.9840,398,300
Nov 11, 2024225.00225.70221.50224.23223.9842,005,600
Nov 8, 2024 0.25 Dividend
Nov 8, 2024227.17228.66226.41226.96226.7138,328,800
Nov 7, 2024224.63227.88224.57227.48226.9842,137,700
Nov 6, 2024222.61226.07221.19222.72222.2354,561,100
Nov 5, 2024221.80223.95221.14223.45222.9628,111,300
Nov 4, 2024220.99222.79219.71222.01221.5244,944,500
Nov 1, 2024220.97225.35220.27222.91222.4265,276,700
Oct 31, 2024229.34229.83225.37225.91225.4164,370,100
Oct 30, 2024232.61233.47229.55230.10229.5947,070,900
Oct 29, 2024233.10234.33232.32233.67233.1635,417,200
Oct 28, 2024233.32234.73232.55233.40232.8936,087,100
Oct 25, 2024229.74233.22229.57231.41230.9038,802,300
Oct 24, 2024229.98230.82228.41230.57230.0631,109,500
Oct 23, 2024234.08235.14227.76230.76230.2552,287,000
Oct 22, 2024233.89236.22232.60235.86235.3438,846,600
Oct 21, 2024234.45236.85234.45236.48235.9636,254,500
Oct 18, 2024236.18236.18234.01235.00234.4846,431,500
Oct 17, 2024233.43233.85230.52232.15231.6432,993,800
Oct 16, 2024231.60232.12229.84231.78231.2734,082,200
Oct 15, 2024233.61237.49232.37233.85233.3464,751,400
Oct 14, 2024228.70231.73228.60231.30230.7939,882,100
Oct 11, 2024229.30229.41227.34227.55227.0531,759,200
Oct 10, 2024227.78229.50227.17229.04228.5428,183,500
Oct 9, 2024225.23229.75224.83229.54229.0433,591,100
Oct 8, 2024224.30225.98223.25225.77225.2731,855,700
Oct 7, 2024224.50225.69221.33221.69221.2039,505,400
Oct 4, 2024227.90228.00224.13226.80226.3037,245,100
Oct 3, 2024225.14226.81223.32225.67225.1734,044,200
Oct 2, 2024225.89227.37223.02226.78226.2832,880,600
Oct 1, 2024229.52229.65223.74226.21225.7163,285,000
Sep 30, 2024230.04233.00229.65233.00232.4954,541,900
Sep 27, 2024228.46229.52227.30227.79227.2934,026,000
Sep 26, 2024227.30228.50225.41227.52227.0236,636,700
Sep 25, 2024224.93227.29224.02226.37225.8742,308,700
Sep 24, 2024228.65229.35225.73227.37226.8743,556,100
Sep 23, 2024227.34229.45225.81226.47225.9754,146,000
Sep 20, 2024229.97233.09227.62228.20227.70318,679,900
Sep 19, 2024224.99229.82224.63228.87228.3766,781,300
Sep 18, 2024217.55222.71217.54220.69220.2159,894,900
Sep 17, 2024215.75216.90214.50216.79216.3145,519,300
Sep 16, 2024216.54217.22213.92216.32215.8459,357,400
Sep 13, 2024223.58224.04221.91222.50222.0136,766,600
Sep 12, 2024222.50223.55219.82222.77222.2837,498,200
Sep 11, 2024221.46223.09217.89222.66222.1744,587,100
Sep 10, 2024218.92221.48216.73220.11219.6351,591,000
Sep 9, 2024220.82221.27216.71220.91220.4267,180,000
Sep 6, 2024223.95225.24219.77220.82220.3448,423,000
Sep 5, 2024221.63225.48221.52222.38221.8936,615,400
Sep 4, 2024221.66221.78217.48220.85220.3743,840,200
Sep 3, 2024228.55229.00221.17222.77222.2850,190,600
Aug 30, 2024230.19230.40227.48229.00228.5052,990,800
Aug 29, 2024230.10232.92228.88229.79229.2951,906,300
Aug 28, 2024227.92229.86225.68226.49225.9938,052,200
Aug 27, 2024226.00228.85224.89228.03227.5335,934,600
Aug 26, 2024226.76227.28223.89227.18226.6830,602,200
Aug 23, 2024225.66228.22224.33226.84226.3438,677,300
Aug 22, 2024227.79228.34223.90224.53224.0443,695,300
Aug 21, 2024226.52227.98225.05226.40225.9034,765,500
Aug 20, 2024225.77227.17225.45226.51226.0130,299,000
Aug 19, 2024225.72225.99223.04225.89225.3940,687,800
Aug 16, 2024223.92226.83223.65226.05225.5544,340,200
Aug 15, 2024224.60225.35222.76224.72224.2346,414,000
Aug 14, 2024220.57223.03219.70221.72221.2341,960,600
Aug 13, 2024219.01221.89219.01221.27220.7844,155,300
Aug 12, 2024 0.25 Dividend
Aug 12, 2024216.07219.51215.60217.53217.0538,028,100
Aug 9, 2024212.10216.78211.97216.24215.5242,201,600
Aug 8, 2024213.11214.20208.83213.31212.6047,161,100
Aug 7, 2024206.90213.64206.39209.82209.1263,516,400
Aug 6, 2024205.30209.99201.07207.23206.5469,660,500
Aug 5, 2024199.09213.50196.00209.27208.57119,548,600
Aug 2, 2024219.15225.60217.71219.86219.12105,568,600
Aug 1, 2024224.37224.48217.02218.36217.6362,501,000
Jul 31, 2024221.44223.82220.63222.08221.3450,036,300
Jul 30, 2024219.19220.33216.12218.80218.0741,643,800
Jul 29, 2024216.96219.30215.75218.24217.5136,311,800
Jul 26, 2024218.70219.49216.01217.96217.2341,601,300
Jul 25, 2024218.93220.85214.62217.49216.7651,391,200
Jul 24, 2024224.00224.80217.13218.54217.8161,777,600
Jul 23, 2024224.37226.94222.68225.01224.2639,960,300
Jul 22, 2024227.01227.78223.09223.96223.2148,201,800
Jul 19, 2024224.82226.80223.28224.31223.5649,151,500
Jul 18, 2024230.28230.44222.27224.18223.4366,034,600
Jul 17, 2024229.45231.46226.64228.88228.1157,345,900
Jul 16, 2024235.00236.27232.33234.82234.0343,234,300
Jul 15, 2024236.48237.23233.09234.40233.6162,631,300
Jul 12, 2024228.92232.64228.68230.54229.7753,046,500
Jul 11, 2024231.39232.39225.77227.57226.8164,710,600
Jul 10, 2024229.30233.08229.25232.98232.2062,627,700
Jul 9, 2024227.93229.40226.37228.68227.9148,076,100
Jul 8, 2024227.09227.85223.25227.82227.0659,085,900
Jul 5, 2024221.65226.45221.65226.34225.5860,412,400
Jul 3, 2024220.00221.55219.03221.55220.8137,369,800
Jul 2, 2024216.15220.38215.10220.27219.5358,046,200
Jul 1, 2024212.09217.51211.92216.75216.0260,402,900
Jun 28, 2024215.77216.07210.30210.62209.9182,542,700
Jun 27, 2024214.69215.74212.35214.10213.3849,772,700
Jun 26, 2024211.50214.86210.64213.25212.5466,213,200
Jun 25, 2024209.15211.38208.61209.07208.3756,713,900
Jun 24, 2024207.72212.70206.59208.14207.4480,727,000
Jun 21, 2024210.39211.89207.11207.49206.79246,421,400
Jun 20, 2024213.93214.24208.85209.68208.9886,172,500
Jun 18, 2024217.59218.63213.00214.29213.5779,943,300
Jun 17, 2024213.37218.95212.72216.67215.9493,728,300
Jun 14, 2024213.85215.17211.30212.49211.7870,122,700
Jun 13, 2024214.74216.75211.60214.24213.5297,862,700
Jun 12, 2024207.37220.20206.90213.07212.36198,134,300
Jun 11, 2024193.65207.16193.63207.15206.46172,373,300
Jun 10, 2024196.90197.30192.15193.12192.4797,262,100
Jun 7, 2024194.65196.94194.14196.89196.2353,103,900
Jun 6, 2024195.69196.50194.17194.48193.8341,181,800
Jun 5, 2024195.40196.90194.87195.87195.2154,156,800
Jun 4, 2024194.64195.32193.03194.35193.7047,471,400
Jun 3, 2024192.90194.99192.52194.03193.3850,080,500
May 31, 2024191.44192.57189.91192.25191.6175,158,300
May 30, 2024190.76192.18190.63191.29190.6549,947,900
May 29, 2024189.61192.25189.51190.29189.6553,068,000
May 28, 2024191.51193.00189.10189.99189.3552,280,100
May 24, 2024188.82190.58188.04189.98189.3436,294,600
May 23, 2024190.98191.00186.63186.88186.2551,005,900
May 22, 2024192.27192.82190.27190.90190.2634,648,500
May 21, 2024191.09192.73190.92192.35191.7142,309,400
May 20, 2024189.33191.92189.01191.04190.4044,361,300
May 17, 2024189.51190.81189.18189.87189.2341,282,900
May 16, 2024190.47191.10189.66189.84189.2052,845,200
May 15, 2024187.91190.65187.37189.72189.0870,400,000
May 14, 2024187.51188.30186.29187.43186.8052,393,600
May 13, 2024185.44187.10184.62186.28185.6672,044,800
May 10, 2024 0.25 Dividend
May 10, 2024184.90185.09182.13183.05182.4450,759,500
May 9, 2024182.56184.66182.11184.57183.7048,983,000
May 8, 2024182.85183.07181.45182.74181.8845,057,100
May 7, 2024183.45184.90181.32182.40181.5477,305,800
May 6, 2024182.35184.20180.42181.71180.8678,569,700
May 3, 2024186.65187.00182.66183.38182.52163,224,100
May 2, 2024172.51173.42170.89173.03172.2294,214,900
May 1, 2024169.58172.71169.11169.30168.5050,383,100
Apr 30, 2024173.33174.99170.00170.33169.5365,934,800
Apr 29, 2024173.37176.03173.10173.50172.6868,169,400
Apr 26, 2024169.88171.34169.18169.30168.5044,838,400
Apr 25, 2024169.53170.61168.15169.89169.0950,558,300
Apr 24, 2024166.54169.30166.21169.02168.2348,251,800
Apr 23, 2024165.35167.05164.92166.90166.1249,537,800
Apr 22, 2024165.52167.26164.77165.84165.0648,116,400
Apr 19, 2024166.21166.40164.08165.00164.2267,772,100
Apr 18, 2024168.03168.64166.55167.04166.2543,122,900
Apr 17, 2024169.61170.65168.00168.00167.2150,901,200
Apr 16, 2024171.75173.76168.27169.38168.5873,711,200
Apr 15, 2024175.36176.63172.50172.69171.8873,531,800
Apr 12, 2024174.26178.36174.21176.55175.72101,593,300
Apr 11, 2024168.34175.46168.16175.04174.2291,070,300
Apr 10, 2024168.80169.09167.11167.78166.9949,709,300
Apr 9, 2024168.70170.08168.35169.67168.8742,451,200
Apr 8, 2024169.03169.20168.24168.45167.6637,425,500
Apr 5, 2024169.59170.39168.95169.58168.7842,055,200
Apr 4, 2024170.29171.92168.82168.82168.0353,704,400
Apr 3, 2024168.79170.68168.58169.65168.8547,691,700
Apr 2, 2024169.08169.34168.23168.84168.0549,329,500
Apr 1, 2024171.19171.25169.48170.03169.2346,240,500
Mar 28, 2024171.75172.23170.51171.48170.6765,672,700
Mar 27, 2024170.41173.60170.11173.31172.5060,273,300
Mar 26, 2024170.00171.42169.58169.71168.9157,388,400
Mar 25, 2024170.57171.94169.45170.85170.0554,288,300
Mar 22, 2024171.76173.05170.06172.28171.4771,106,600
Mar 21, 2024177.05177.49170.84171.37170.56106,181,300
Mar 20, 2024175.72178.67175.09178.67177.8353,423,100
Mar 19, 2024174.34176.61173.03176.08175.2555,215,200
Mar 18, 2024175.57177.71173.52173.72172.9075,604,200
Mar 15, 2024171.17172.62170.29172.62171.81121,664,700
Mar 14, 2024172.91174.31172.05173.00172.1972,913,500
Mar 13, 2024172.77173.19170.76171.13170.3352,488,700
Mar 12, 2024173.15174.03171.01173.23172.4259,825,400
Mar 11, 2024172.94174.38172.05172.75171.9460,139,500
Mar 8, 2024169.00173.70168.94170.73169.9376,114,600
Mar 7, 2024169.15170.73168.49169.00168.2171,765,100
Mar 6, 2024171.06171.24168.68169.12168.3368,587,700
Mar 5, 2024170.76172.04169.62170.12169.3295,132,400
Mar 4, 2024176.15176.90173.79175.10174.2881,510,100
Mar 1, 2024179.55180.53177.38179.66178.8273,488,000
Feb 29, 2024181.27182.57179.53180.75179.90136,682,600
Feb 28, 2024182.51183.12180.13181.42180.5748,953,900
Feb 27, 2024181.10183.92179.56182.63181.7754,318,900
Feb 26, 2024182.24182.76180.65181.16180.3140,867,400

Related Tickers

SONY Sony Group Corporation
24.80
+0.08%
 
1810.HK XIAOMI-W
53.200
+3.10%
 
005930.KS Samsung Electronics Co., Ltd.
57,200.00
-0.17%
 
5371.TWO Coretronic Corporation
85.50
-3.50%
 
XIACY Xiaomi Corporation
32.04
-0.09%
 
SSNLF Samsung Electronics Co., Ltd.
40.60
0.00%
 
GPRO GoPro, Inc.
0.7892
+0.96%
 
XIACF Xiaomi Corporation
6.43
-0.31%
 
SONO Sonos, Inc.
12.51
+4.86%
 
2498.TW HTC Corporation
46.50
-0.64%