AAPL - Apple Inc.
IEX Last Trade
255.18
0.160 0.063%
Share volume: 558,110
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Electronic Computer Manufacturing :
0.40%
PREVIOUS CLOSE
CHG
CHG%
$255.02
0.16
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $257.83 | $257.83 | $258.70 | $258.70 | $253.06 | $253.06 | $255.59 | $255.59 | 42,355,321 | $41,633,467.00 |
| 12/26/2024 | $258.19 | $258.19 | $260.10 | $260.10 | $257.63 | $257.63 | $259.02 | $259.02 | 27,262,983 | $27,262,983.00 |
| 12/24/2024 | $255.49 | $255.49 | $258.21 | $258.21 | $255.29 | $255.29 | $258.20 | $258.20 | 23,234,705 | $23,172,322.00 |
| 12/23/2024 | $254.77 | $254.77 | $255.65 | $255.65 | $253.45 | $253.45 | $255.27 | $255.27 | 40,858,774 | $40,858,774.00 |
| 12/20/2024 | $248.04 | $248.04 | $255.00 | $255.00 | $245.69 | $245.69 | $254.49 | $254.49 | 147,495,267 | $125,561,840.00 |
| 12/19/2024 | $247.50 | $247.50 | $252.00 | $252.00 | $247.09 | $247.09 | $249.79 | $249.79 | 60,882,264 | $60,882,264.00 |
| 12/18/2024 | $252.16 | $252.16 | $254.28 | $254.28 | $247.74 | $247.74 | $248.05 | $248.05 | 56,774,101 | $56,774,101.00 |
| 12/17/2024 | $250.08 | $250.08 | $253.83 | $253.83 | $249.78 | $249.78 | $253.48 | $253.48 | 51,356,360 | $51,356,360.00 |
| 12/16/2024 | $247.99 | $247.99 | $251.38 | $251.38 | $247.65 | $247.65 | $251.04 | $251.04 | 51,694,753 | $51,694,753.00 |