AAPL - Apple Inc.
231.06
1.455 0.630%
Share volume: 714,154
Last Updated: Wed 05 Feb 2025 05:29:31 PM CET
Electronic Computer Manufacturing :
0.32%
PREVIOUS CLOSE
CHG
CHG%
$229.60
1.46
0.63%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $227.25 | $227.25 | $233.13 | $233.13 | $226.65 | $226.65 | $232.80 | $232.80 | 44,533,069 | $44,533,069.00 |
| 02/03/2025 | $229.99 | $229.99 | $231.83 | $231.83 | $225.70 | $225.70 | $228.01 | $228.01 | 73,063,301 | $73,063,301.00 |
| 01/31/2025 | $247.19 | $247.19 | $247.19 | $247.19 | $233.44 | $233.44 | $236.00 | $236.00 | 101,075,128 | $101,075,128.00 |
| 01/30/2025 | $238.67 | $238.67 | $240.79 | $240.79 | $237.21 | $237.21 | $237.59 | $237.59 | 55,658,279 | $55,658,279.00 |
| 01/29/2025 | $234.12 | $234.12 | $239.86 | $239.86 | $234.01 | $234.01 | $239.36 | $239.36 | 45,486,100 | $45,486,100.00 |
| 01/28/2025 | $230.85 | $230.85 | $240.19 | $240.19 | $230.81 | $230.81 | $238.26 | $238.26 | 75,707,569 | $75,707,569.00 |
| 01/27/2025 | $224.02 | $224.02 | $232.15 | $232.15 | $223.98 | $223.98 | $229.86 | $229.86 | 94,863,418 | $94,863,418.00 |
| 01/24/2025 | $224.78 | $224.78 | $225.63 | $225.63 | $221.41 | $221.41 | $222.78 | $222.78 | 54,697,907 | $54,697,907.00 |
| 01/23/2025 | $224.74 | $224.74 | $227.03 | $227.03 | $222.30 | $222.30 | $223.66 | $223.66 | 60,234,760 | $60,234,760.00 |
| 01/22/2025 | $219.79 | $219.79 | $224.12 | $224.12 | $219.79 | $219.79 | $223.83 | $223.83 | 64,126,500 | $64,126,500.00 |