Apple

AAPL
🏛️ usa →
254.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 178.09 179.23 177.26 177.57 64.1M
2021-12-30 179.47 180.57 178.09 178.20 59.8M
2021-12-29 179.33 180.63 178.14 179.38 62.3M
2021-12-28 180.16 181.33 178.53 179.29 79.1M
2021-12-27 177.09 180.42 177.07 180.33 74.9M
2021-12-23 175.85 176.85 175.27 176.28 68.4M
2021-12-22 173.04 175.86 172.15 175.64 92.1M
2021-12-21 171.56 173.20 169.12 172.99 91.2M
2021-12-20 168.28 170.58 167.46 169.75 107.5M
2021-12-17 169.93 173.47 169.69 171.14 195.9M
2021-12-16 179.28 181.14 170.75 172.26 150.2M
2021-12-15 175.11 179.50 172.31 179.30 131.1M
2021-12-14 175.25 177.74 172.21 174.33 139.4M
2021-12-13 181.12 182.13 175.53 175.74 153.2M
2021-12-10 175.21 179.63 174.69 179.45 115.4M
2021-12-09 174.91 176.75 173.92 174.56 108.9M
2021-12-08 172.13 175.96 170.70 175.08 117.0M
2021-12-07 169.08 171.58 168.34 171.18 120.4M
2021-12-06 164.29 167.88 164.28 165.32 107.5M
2021-12-03 164.02 164.96 159.72 161.84 118.0M
2021-12-02 158.74 164.20 157.80 163.76 136.7M
2021-12-01 167.48 170.30 164.53 164.77 152.4M
2021-11-30 159.99 165.52 159.92 165.30 174.0M
2021-11-29 159.37 161.19 158.79 160.24 88.7M
2021-11-26 159.57 160.45 156.36 156.81 77.0M
2021-11-24 160.75 162.14 159.64 161.94 69.5M
2021-11-23 161.12 161.80 159.06 161.41 96.0M
2021-11-22 161.68 165.70 161.00 161.02 117.5M
2021-11-19 157.65 161.02 156.53 160.55 117.3M
2021-11-18 153.71 158.67 153.05 157.87 137.8M
2021-11-17 151.00 155.00 150.99 153.49 88.8M
2021-11-16 149.94 151.49 149.34 151.00 59.3M
2021-11-15 150.37 151.88 149.43 150.00 59.2M
2021-11-12 148.43 150.40 147.48 149.99 63.8M
2021-11-11 148.96 149.43 147.68 147.87 41.0M
2021-11-10 150.02 150.13 147.85 147.92 65.2M
2021-11-09 150.20 151.43 150.06 150.81 56.8M
2021-11-08 151.41 151.57 150.16 150.44 55.0M
2021-11-05 151.89 152.20 150.06 151.28 65.5M
2021-11-04 151.58 152.43 150.64 150.96 60.4M
2021-11-03 150.39 151.97 149.82 151.49 54.5M
2021-11-02 148.66 151.57 148.65 150.02 69.1M
2021-11-01 148.99 149.70 147.80 148.96 74.6M
2021-10-29 147.22 149.94 146.41 149.80 125.0M
2021-10-28 149.82 153.17 149.72 152.57 100.1M
2021-10-27 149.36 149.73 148.49 148.85 56.1M
2021-10-26 149.33 150.84 149.01 149.32 60.9M
2021-10-25 148.68 149.37 147.62 148.64 50.7M
2021-10-22 149.69 150.18 148.64 148.69 58.9M
2021-10-21 148.81 149.64 147.87 149.48 61.4M
2021-10-20 148.70 149.75 148.12 149.26 58.4M
2021-10-19 147.01 149.17 146.55 148.76 76.4M
2021-10-18 143.45 146.84 143.16 146.55 85.6M
2021-10-15 143.77 144.90 143.51 144.84 67.9M
2021-10-14 142.11 143.88 141.51 143.76 69.9M
2021-10-13 141.24 141.40 139.20 140.91 78.8M
2021-10-12 143.23 143.25 141.04 141.51 73.0M
2021-10-11 142.27 144.81 141.81 142.81 64.5M
2021-10-08 144.03 144.18 142.56 142.90 58.8M
2021-10-07 143.06 144.22 142.72 143.29 61.7M
2021-10-06 139.47 142.15 138.37 142.00 83.2M
2021-10-05 139.49 142.24 139.36 141.11 80.9M
2021-10-04 141.76 142.21 138.27 139.14 98.3M
2021-10-01 141.90 142.92 139.11 142.65 94.6M
2021-09-30 143.66 144.38 141.28 141.50 89.1M
2021-09-29 142.47 144.45 142.03 142.83 74.6M
2021-09-28 143.25 144.75 141.69 141.91 109.0M
2021-09-27 145.47 145.96 143.82 145.37 74.2M
2021-09-24 145.66 147.47 145.56 146.92 53.5M
2021-09-23 146.65 147.08 145.64 146.83 64.8M
2021-09-22 144.45 146.43 143.70 145.85 76.4M
2021-09-21 143.93 144.60 142.78 143.43 75.8M
2021-09-20 143.80 144.84 141.27 142.94 123.5M
2021-09-17 148.82 148.82 145.76 146.06 129.9M
2021-09-16 148.44 148.97 147.22 148.79 68.0M
2021-09-15 148.56 149.44 146.37 149.03 83.3M
2021-09-14 150.35 151.07 146.91 148.12 109.7M
2021-09-13 150.63 151.42 148.75 149.55 102.4M
2021-09-10 155.00 155.48 148.70 148.97 140.9M
2021-09-09 155.49 156.11 153.95 154.07 57.3M
2021-09-08 156.98 157.04 153.98 155.11 74.4M
2021-09-07 154.97 157.26 154.39 156.69 82.3M
2021-09-03 153.76 154.63 153.09 154.30 57.9M
2021-09-02 153.87 154.72 152.40 153.65 71.2M
2021-09-01 152.83 154.98 152.34 152.51 80.3M
2021-08-31 152.66 152.80 151.29 151.83 86.5M
2021-08-30 149.00 153.49 148.61 153.12 91.0M
2021-08-27 147.48 148.75 146.83 148.60 55.8M
2021-08-26 148.35 149.12 147.51 147.54 48.6M
2021-08-25 149.81 150.32 147.80 148.36 59.0M
2021-08-24 149.45 150.86 149.15 149.62 48.6M
2021-08-23 148.31 150.19 147.89 149.71 60.1M
2021-08-20 147.44 148.50 146.78 148.19 60.5M
2021-08-19 145.03 148.00 144.50 146.70 87.0M
2021-08-18 149.80 150.72 146.15 146.36 86.3M
2021-08-17 150.23 151.68 149.09 150.19 92.2M
2021-08-16 148.54 151.19 146.47 151.12 103.6M
2021-08-13 148.97 149.44 148.27 149.10 59.4M
2021-08-12 146.19 149.05 145.84 148.89 73.8M
2021-08-11 146.05 146.72 145.53 145.86 48.5M
2021-08-10 146.44 147.71 145.30 145.60 69.0M
2021-08-09 146.20 146.70 145.52 146.09 48.9M
2021-08-06 146.35 147.11 145.63 146.14 54.1M
2021-08-05 146.98 147.84 146.17 147.06 46.4M
2021-08-04 147.27 147.79 146.28 146.95 56.4M
2021-08-03 145.81 148.05 145.18 147.36 64.8M
2021-08-02 146.36 146.95 145.25 145.52 62.9M
2021-07-30 144.38 146.33 144.11 145.86 70.4M
2021-07-29 144.69 146.55 144.58 145.64 56.7M
2021-07-28 144.81 146.97 142.54 144.98 118.9M
2021-07-27 149.12 149.21 145.55 146.77 104.8M
2021-07-26 148.27 149.83 147.70 148.99 72.4M
2021-07-23 147.55 148.72 146.92 148.56 71.4M
2021-07-22 145.94 148.20 145.81 146.80 77.3M
2021-07-21 145.53 146.13 144.63 145.40 75.3M
2021-07-20 143.46 147.10 142.96 146.15 96.4M
2021-07-19 143.75 144.07 141.67 142.45 121.4M
2021-07-16 148.46 149.76 145.88 146.39 93.3M
2021-07-15 149.24 150.00 147.09 148.48 106.8M
2021-07-14 148.10 149.57 147.68 149.15 127.1M
2021-07-13 144.03 147.46 143.63 145.64 100.8M
2021-07-12 146.21 146.32 144.00 144.50 76.3M
2021-07-09 142.75 145.65 142.65 145.11 99.9M
2021-07-08 141.58 144.06 140.67 143.24 105.6M
2021-07-07 143.54 144.89 142.66 144.57 104.9M
2021-07-06 140.07 143.15 140.07 142.02 108.2M
2021-07-02 137.90 140.00 137.75 139.96 78.9M
2021-07-01 136.60 137.33 135.76 137.27 52.5M
2021-06-30 136.17 137.41 135.87 136.96 63.3M
2021-06-29 134.80 136.49 134.35 136.33 64.6M
2021-06-28 133.41 135.25 133.35 134.78 62.1M
2021-06-25 133.46 133.89 132.81 133.11 70.8M
2021-06-24 134.45 134.64 132.93 133.41 68.7M
2021-06-23 133.77 134.32 133.23 133.70 60.2M
2021-06-22 132.13 134.08 131.62 133.98 74.8M
2021-06-21 130.30 132.41 129.21 132.30 79.7M
2021-06-18 130.71 131.51 130.24 130.46 109.0M
2021-06-17 129.80 132.55 129.65 131.79 96.7M
2021-06-16 130.37 130.89 128.46 130.15 91.8M
2021-06-15 129.94 130.60 129.39 129.64 62.7M
2021-06-14 127.82 130.54 127.07 130.48 96.9M
2021-06-11 126.53 127.44 126.10 127.35 53.5M
2021-06-10 127.02 128.19 125.94 126.11 71.2M
2021-06-09 127.21 127.75 126.52 127.13 56.9M
2021-06-08 126.60 128.46 126.21 126.74 74.4M
2021-06-07 126.17 126.32 124.83 125.90 71.1M
2021-06-04 124.07 126.16 123.85 125.89 75.2M
2021-06-03 124.68 124.85 123.13 123.54 76.2M
2021-06-02 124.28 125.24 124.05 125.06 59.3M
2021-06-01 125.08 125.35 123.94 124.28 67.6M
2021-05-28 125.57 125.80 124.55 124.61 71.3M
2021-05-27 126.44 127.64 125.08 125.28 94.6M
2021-05-26 126.96 127.39 126.42 126.85 56.6M
2021-05-25 127.82 128.32 126.32 126.90 72.0M
2021-05-24 126.01 127.94 125.94 127.10 63.1M
2021-05-21 127.82 128.00 125.21 125.43 79.3M
2021-05-20 125.23 127.72 125.10 127.31 76.9M
2021-05-19 123.16 124.92 122.86 124.69 92.6M
2021-05-18 126.56 126.99 124.78 124.85 63.3M
2021-05-17 126.82 126.93 125.17 126.27 74.2M
2021-05-14 126.25 127.89 125.85 127.45 81.9M
2021-05-13 124.58 126.15 124.26 124.97 105.9M
2021-05-12 123.40 124.64 122.25 122.77 112.2M
2021-05-11 123.50 126.27 122.77 125.91 126.1M
2021-05-10 129.41 129.54 126.81 126.85 88.1M
2021-05-07 130.85 131.26 129.48 130.21 79.0M
2021-05-06 127.89 129.75 127.13 129.74 78.1M
2021-05-05 129.20 130.45 127.97 128.10 84.0M
2021-05-04 131.19 131.49 126.70 127.85 137.6M
2021-05-03 132.04 134.07 131.83 132.54 75.1M
2021-04-30 131.78 133.56 131.07 131.46 109.8M
2021-04-29 136.47 137.07 132.45 133.48 151.1M
2021-04-28 134.31 135.02 133.08 133.58 107.8M
2021-04-27 135.01 135.41 134.11 134.39 66.0M
2021-04-26 134.83 135.06 133.56 134.72 66.9M
2021-04-23 132.16 135.12 132.16 134.32 79.1M
2021-04-22 133.04 134.15 131.41 131.94 84.6M
2021-04-21 132.36 133.75 131.30 133.50 68.8M
2021-04-20 135.02 135.53 131.81 133.11 94.8M
2021-04-19 133.51 135.47 133.34 134.84 94.3M
2021-04-16 134.30 134.67 133.28 134.16 84.9M
2021-04-15 133.82 135.00 133.64 134.50 89.3M
2021-04-14 134.94 135.00 131.66 132.03 87.2M
2021-04-13 132.44 134.66 131.93 134.43 91.3M
2021-04-12 132.52 132.85 130.63 131.24 91.4M
2021-04-09 129.80 133.04 129.47 133.00 106.7M
2021-04-08 128.95 130.39 128.52 130.36 88.8M
2021-04-07 125.83 127.92 125.14 127.90 83.5M
2021-04-06 126.50 127.13 125.65 126.21 80.2M
2021-04-05 123.87 126.16 123.07 125.90 88.7M
2021-04-01 123.66 124.18 122.49 123.00 75.1M
2021-03-31 121.65 123.52 121.15 122.15 118.3M
2021-03-30 120.11 120.40 118.86 119.90 85.7M
2021-03-29 121.65 122.58 120.73 121.39 80.8M
2021-03-26 120.35 121.48 118.92 121.21 94.1M
2021-03-25 119.54 121.66 119.00 120.59 98.8M
2021-03-24 122.82 122.90 120.07 120.09 88.5M
2021-03-23 123.33 124.24 122.14 122.54 95.5M
2021-03-22 120.33 123.87 120.26 123.39 111.9M
2021-03-19 119.90 121.43 119.68 119.99 185.5M
2021-03-18 122.88 123.18 120.32 120.53 121.5M
2021-03-17 124.05 125.86 122.34 124.76 111.9M
2021-03-16 125.70 127.22 124.72 125.57 115.2M
2021-03-15 121.41 124.00 120.42 123.99 92.6M
2021-03-12 120.40 121.17 119.16 121.03 88.1M
2021-03-11 122.54 123.21 121.26 121.96 103.0M
2021-03-10 121.69 122.17 119.45 119.98 111.9M
2021-03-09 119.03 122.06 118.79 121.09 129.5M
2021-03-08 120.93 121.00 116.21 116.36 154.4M
2021-03-05 120.98 121.94 117.57 121.42 153.8M
2021-03-04 121.75 123.60 118.62 120.13 178.2M
2021-03-03 124.81 125.71 121.84 122.06 113.0M
2021-03-02 128.41 128.72 125.01 125.12 102.3M
2021-03-01 123.75 127.93 122.79 127.79 116.3M
2021-02-26 122.59 124.85 121.20 121.26 164.6M
2021-02-25 124.68 126.46 120.54 120.99 148.2M
2021-02-24 124.94 125.56 122.23 125.35 111.0M
2021-02-23 123.76 126.71 118.39 125.86 158.3M
2021-02-22 128.01 129.72 125.60 126.00 103.9M
2021-02-19 130.24 130.71 128.80 129.87 87.7M
2021-02-18 129.20 130.00 127.41 129.71 96.9M
2021-02-17 131.25 132.22 129.47 130.84 98.1M
2021-02-16 135.49 136.01 132.79 133.19 80.6M
2021-02-12 134.35 135.53 133.69 135.37 60.1M
2021-02-11 135.90 136.39 133.77 135.13 64.3M
2021-02-10 136.48 136.99 134.40 135.39 73.0M
2021-02-09 136.62 137.88 135.85 136.01 76.8M
2021-02-08 136.03 136.96 134.92 136.91 71.3M
2021-02-05 137.35 137.42 135.86 136.76 75.7M
2021-02-04 136.30 137.40 134.59 137.39 84.2M
2021-02-03 135.76 135.77 133.61 133.94 89.9M
2021-02-02 135.73 136.31 134.61 134.99 83.3M
2021-02-01 133.75 135.38 130.93 134.14 106.2M
2021-01-29 135.83 136.74 130.21 131.96 177.5M
2021-01-28 139.52 141.99 136.70 137.09 142.6M
2021-01-27 143.43 144.30 140.41 142.06 140.8M
2021-01-26 143.60 144.30 141.37 143.16 98.4M
2021-01-25 143.07 145.09 136.54 142.92 157.6M
2021-01-22 136.28 139.85 135.02 139.07 114.5M
2021-01-21 133.80 139.67 133.59 136.87 120.5M
2021-01-20 128.66 132.49 128.55 132.03 104.3M
2021-01-19 127.78 128.71 126.94 127.83 90.8M
2021-01-15 128.78 130.22 127.00 127.14 111.6M
2021-01-14 130.80 131.00 128.76 128.91 90.2M
2021-01-13 128.76 131.45 128.49 130.89 88.6M
2021-01-12 128.50 129.69 126.86 128.80 92.0M
2021-01-11 129.19 130.17 128.50 128.98 100.6M
2021-01-08 132.43 132.63 130.23 132.05 105.2M
2021-01-07 128.36 131.63 127.86 130.92 109.6M
2021-01-06 127.72 131.05 126.38 126.60 155.1M
2021-01-05 128.89 131.74 128.43 131.01 97.7M
2021-01-04 133.52 133.61 126.76 129.41 143.3M