Apple Historical Data

APPLE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 9.08
+9.56%
$ 1.82 billion $ 140,755
Dec 19, 2023 $ 8.57
+12.78%
$ 1.71 billion $ 112,210
Dec 18, 2023 $ 7.66
-16.22%
$ 1.53 billion $ 126,978
Dec 17, 2023 $ 9.19
-0.41%
$ 1.84 billion $ 112,503
Dec 16, 2023 $ 10.15
+3.89%
$ 2.03 billion $ 151,693
Dec 15, 2023 $ 9.77
-1.68%
$ 1.95 billion $ 106,370
Dec 14, 2023 $ 9.7
+0.99%
$ 1.94 billion $ 62,788
Dec 13, 2023 $ 9.6
-3.05%
$ 1.92 billion $ 54,232
Dec 12, 2023 $ 10.05
-2.26%
$ 2.01 billion $ 63,106
Dec 11, 2023 $ 10.4
-1.43%
$ 2.08 billion $ 67,739
Dec 10, 2023 $ 10.46
-11.32%
$ 2.09 billion $ 71,303
Dec 9, 2023 $ 11.79
-0.92%
$ 2.36 billion $ 69,401
Dec 8, 2023 $ 11.9
+4.20%
$ 2.38 billion $ 78,953
Dec 7, 2023 $ 11.31
-1.01%
$ 2.26 billion $ 81,129
Dec 6, 2023 $ 11.42
-4.58%
$ 2.28 billion $ 85,376
Dec 5, 2023 $ 12.01
+6.12%
$ 2.4 billion $ 57,017
Dec 4, 2023 $ 10.98
-5.20%
$ 2.2 billion $ 44,096
Dec 3, 2023 $ 11.77
+0.78%
$ 2.35 billion $ 45,201
Dec 2, 2023 $ 11.68
-9.71%
$ 2.34 billion $ 49,324
Dec 1, 2023 $ 12.78
+5.42%
$ 2.56 billion $ 56,794
Nov 30, 2023 $ 12
+10.11%
$ 2.4 billion $ 61,211
Nov 29, 2023 $ 10.11
-11.95%
$ 2.02 billion $ 147,291
Nov 28, 2023 $ 11.49
+0.63%
$ 2.3 billion $ 150,426
Nov 27, 2023 $ 11.41
-12.78%
$ 2.28 billion $ 205,175
Nov 26, 2023 $ 13.13
-3.05%
$ 2.63 billion $ 246,262
Nov 25, 2023 $ 13.56
-25.43%
$ 2.71 billion $ 209,463
Nov 24, 2023 $ 18.18
+7.00%
$ 3.64 billion $ 329,314
Nov 23, 2023 $ 17.07
+12.29%
$ 3.41 billion $ 258,344
Nov 22, 2023 $ 15.15
+2.53%
$ 3.03 billion $ 206,697
Nov 21, 2023 $ 14.77
+6.54%
$ 2.95 billion $ 6,840
Nov 20, 2023 $ 13.87
+16.16%
$ 2.77 billion $ 30,314
Nov 19, 2023 $ 11.94
+6.10%
$ 2.39 billion $ 42,890
Nov 18, 2023 $ 11.25
-13.12%
$ 2.25 billion $ 56,183
Nov 17, 2023 $ 12.95
+5.00%
$ 2.59 billion $ 161,050
Nov 16, 2023 $ 12.36
-1.71%
$ 2.47 billion $ 156,102
Nov 15, 2023 $ 12.55
+5.88%
$ 2.51 billion $ 152,000
Nov 14, 2023 $ 13.45
+15.20%
$ 2.69 billion $ 112,198
Nov 10, 2023 $ 11.68
+0.00%
$ -- $ 153
Nov 9, 2023 $ 11.68
-1.99%
$ 2.34 billion $ 36,961
Nov 8, 2023 $ 10.55
-19.18%
$ 2.11 billion $ 134,510
Nov 7, 2023 $ 13.05
+26.35%
$ 2.61 billion $ 163,600
Nov 6, 2023 $ 10.12
-9.51%
$ 2.02 billion $ 141,854
Nov 5, 2023 $ 10.81
-7.05%
$ 2.16 billion $ 153,558
Nov 4, 2023 $ 11.86
+4.55%
$ 2.37 billion $ 165,602
Nov 3, 2023 $ 12.37
+9.55%
$ 2.47 billion $ 168,154
Nov 2, 2023 $ 11.32
-12.18%
$ 2.26 billion $ 152,698
Nov 1, 2023 $ 12.75
-4.91%
$ 2.55 billion $ 159,126
Oct 31, 2023 $ 13.23
-2.17%
$ 2.65 billion $ 185,187
Oct 30, 2023 $ 14.52
-15.95%
$ 2.9 billion $ 198,553
Oct 29, 2023 $ 17.06
-9.72%
$ 3.41 billion $ 230,681