Apple Inc. (AAPL) Stock Historical Prices & Data - Yahoo Finance (2025)

NasdaqGS - Delayed Quote • USD

198.53

+1.04

+(0.53%)

At close: May 9 at 4:00:00 PM EDT

198.58

+0.05

+(0.03%)

After hours: May 9 at 7:59:58 PM EDT

Currency in USD

Download
Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
May 9, 2025199.00200.54197.54198.53198.5336,415,700
May 8, 2025197.72200.05194.68197.49197.4950,478,900
May 7, 2025199.17199.44193.25196.25196.2568,616,900
May 6, 2025198.21200.65197.02198.51198.5151,216,500
May 5, 2025203.10204.10198.21198.89198.8969,018,500
May 2, 2025206.09206.99202.16205.35205.35101,010,600
May 1, 2025209.08214.56208.90213.32213.3257,365,700
Apr 30, 2025209.30213.58206.67212.50212.5052,286,500
Apr 29, 2025208.69212.24208.37211.21211.2136,827,600
Apr 28, 2025210.00211.50207.46210.14210.1438,743,100
Apr 25, 2025206.37209.75206.20209.28209.2838,222,300
Apr 24, 2025204.89208.83202.94208.37208.3747,311,000
Apr 23, 2025206.00208.00202.80204.60204.6052,929,200
Apr 22, 2025196.12201.59195.97199.74199.7452,976,400
Apr 21, 2025193.27193.80189.81193.16193.1646,742,500
Apr 17, 2025197.20198.83194.42196.98196.9851,334,300
Apr 16, 2025198.36200.70192.37194.27194.2759,732,400
Apr 15, 2025201.86203.51199.80202.14202.1451,343,900
Apr 14, 2025211.44212.94201.16202.52202.52101,352,900
Apr 11, 2025186.10199.54186.06198.15198.1587,435,900
Apr 10, 2025189.07194.78183.00190.42190.42121,880,000
Apr 9, 2025171.95200.61171.89198.85198.85184,395,900
Apr 8, 2025186.70190.34169.21172.42172.42120,859,500
Apr 7, 2025177.20194.15174.62181.46181.46160,466,300
Apr 4, 2025193.89199.88187.34188.38188.38125,910,900
Apr 3, 2025205.54207.49201.25203.19203.19103,419,000
Apr 2, 2025221.32225.19221.02223.89223.8935,905,900
Apr 1, 2025219.81223.68218.90223.19223.1936,412,700
Mar 31, 2025217.01225.62216.23222.13222.1365,299,300
Mar 28, 2025221.67223.81217.68217.90217.9039,818,600
Mar 27, 2025221.39224.99220.56223.85223.8537,094,800
Mar 26, 2025223.51225.02220.47221.53221.5334,466,100
Mar 25, 2025220.77224.10220.08223.75223.7534,493,600
Mar 24, 2025221.00221.48218.58220.73220.7344,299,500
Mar 21, 2025211.56218.84211.28218.27218.2794,127,800
Mar 20, 2025213.99217.49212.22214.10214.1048,862,900
Mar 19, 2025214.22218.76213.75215.24215.2454,385,400
Mar 18, 2025214.16215.15211.49212.69212.6942,432,400
Mar 17, 2025213.31215.22209.97214.00214.0048,073,400
Mar 14, 2025211.25213.95209.58213.49213.4960,107,600
Mar 13, 2025215.95216.84208.42209.68209.6861,368,300
Mar 12, 2025220.14221.75214.91216.98216.9862,547,500
Mar 11, 2025223.81225.84217.45220.84220.8476,137,400
Mar 10, 2025235.54236.16224.22227.48227.4872,071,200
Mar 7, 2025235.11241.37234.76239.07239.0746,273,600
Mar 6, 2025234.44237.86233.16235.33235.3345,170,400
Mar 5, 2025235.42236.55229.23235.74235.7447,227,600
Mar 4, 2025237.71240.07234.68235.93235.9353,798,100
Mar 3, 2025241.79244.03236.11238.03238.0347,184,000
Feb 28, 2025236.95242.09230.20241.84241.8456,833,400
Feb 27, 2025239.41242.46237.06237.30237.3041,153,600
Feb 26, 2025244.33244.98239.13240.36240.3644,433,600
Feb 25, 2025248.00250.00244.91247.04247.0448,013,300
Feb 24, 2025244.93248.86244.42247.10247.1051,326,400
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

Related Tickers

SONY Sony Group Corporation

24.70

+1.02%

1810.HK XIAOMI-W

51.350

+1.08%

SONO Sonos, Inc.

10.43

+6.00%

XIACY Xiaomi Corporation

33.11

+1.07%

2498.TW HTC Corporation

38.00

-3.06%

005930.KS Samsung Electronics Co., Ltd.

54,800.00

+0.37%

GPRO GoPro, Inc.

0.6152

+1.18%

2439.TW Merry Electronics Co., Ltd.

122.00

+2.52%

5371.TWO Coretronic Corporation

61.00

+0.66%

4749.TWO Advanced Echem Materials Company Limited

485.50

-0.61%

Apple Inc. (AAPL) Stock Historical Prices & Data - Yahoo Finance (2025)

References

Top Articles
The Ultimate Guide to Hair Clipper Sizes (with Examples)
The Ultimate Haircut Clipper Size Chart for Professional Results
Hair Clipper Sizes: Complete Guide to Perfect Haircuts (Numbers 0-8)
Latest Posts
Hair Clipper Size Chart – SizeChartly
What Are Haircut Numbers And How To Convert Them Into Haircut Lengths
Recommended Articles
Article information

Author: Golda Nolan II

Last Updated:

Views: 5929

Rating: 4.8 / 5 (78 voted)

Reviews: 93% of readers found this page helpful

Author information

Name: Golda Nolan II

Birthday: 1998-05-14

Address: Suite 369 9754 Roberts Pines, West Benitaburgh, NM 69180-7958

Phone: +522993866487

Job: Sales Executive

Hobby: Worldbuilding, Shopping, Quilting, Cooking, Homebrewing, Leather crafting, Pet

Introduction: My name is Golda Nolan II, I am a thoughtful, clever, cute, jolly, brave, powerful, splendid person who loves writing and wants to share my knowledge and understanding with you.