AAPL - Apple Inc.
239.36
0.280 0.117%
Share volume: 45,111,132
Last Updated: Wed 29 Jan 2025 10:00:00 PM CET
Electronic Computer Manufacturing :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$239.08
1.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $234.12 | $234.12 | $239.86 | $239.86 | $234.01 | $234.01 | $239.36 | $239.36 | 45,111,132 | $45,111,132.00 |
| 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 |
| 01/21/2025 | $224.00 | $224.00 | $224.42 | $224.42 | $219.38 | $219.38 | $222.64 | $222.64 | 98,070,429 | $98,070,429.00 |
| 01/17/2025 | $232.12 | $232.12 | $232.29 | $232.29 | $228.48 | $228.48 | $229.98 | $229.98 | 68,488,301 | $68,488,301.00 |
| 01/16/2025 | $237.35 | $237.35 | $238.01 | $238.01 | $228.03 | $228.03 | $228.26 | $228.26 | 71,759,052 | $71,759,052.00 |