Apple

AAPL
🏛️ usa →
255.41
Last Update: 2025-10-01
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
2022-12-30 128.41 129.95 127.43 129.93 77.0M
2022-12-29 127.99 130.48 127.73 129.61 75.7M
2022-12-28 129.67 131.03 125.87 126.04 85.4M
2022-12-27 131.38 131.41 128.72 130.03 69.0M
2022-12-23 130.92 132.42 129.64 131.86 63.8M
2022-12-22 134.35 134.56 130.30 132.23 77.9M
2022-12-21 132.98 136.81 132.75 135.45 85.9M
2022-12-20 131.39 133.25 129.89 132.30 77.4M
2022-12-19 135.11 135.20 131.32 132.37 79.6M
2022-12-16 136.69 137.65 133.73 134.51 160.2M
2022-12-15 141.11 141.80 136.03 136.50 98.9M
2022-12-14 145.35 146.66 141.16 143.21 82.3M
2022-12-13 149.50 149.97 144.24 145.47 93.9M
2022-12-12 142.70 144.50 141.06 144.49 70.5M
2022-12-09 142.34 145.57 140.90 142.16 76.1M
2022-12-08 142.36 143.52 141.10 142.65 62.1M
2022-12-07 142.19 143.37 140.00 140.94 69.7M
2022-12-06 147.08 147.30 141.92 142.91 64.7M
2022-12-05 147.77 150.92 145.77 146.63 68.8M
2022-12-02 145.96 148.00 145.65 147.81 65.4M
2022-12-01 148.21 149.13 146.61 148.31 71.3M
2022-11-30 141.40 148.72 140.55 148.03 111.4M
2022-11-29 144.29 144.81 140.36 141.17 83.8M
2022-11-28 145.14 146.64 143.38 144.22 69.3M
2022-11-25 148.31 148.88 147.12 148.11 35.2M
2022-11-23 149.45 151.83 149.34 151.07 58.3M
2022-11-22 148.13 150.42 146.93 150.18 51.8M
2022-11-21 150.16 150.37 147.72 148.01 58.7M
2022-11-18 152.31 152.70 149.97 151.29 74.8M
2022-11-17 146.43 151.48 146.15 150.72 80.4M
2022-11-16 149.13 149.87 147.29 148.79 64.2M
2022-11-15 152.22 153.59 148.56 150.04 89.9M
2022-11-14 148.97 150.28 147.43 148.28 73.4M
2022-11-11 145.82 150.01 144.37 149.70 94.0M
2022-11-10 141.24 146.87 139.50 146.87 118.9M
2022-11-09 138.50 138.55 134.59 134.87 74.9M
2022-11-08 140.41 141.43 137.49 139.50 89.9M
2022-11-07 137.11 139.15 135.67 138.92 83.4M
2022-11-04 142.09 142.67 134.38 138.38 140.8M
2022-11-03 142.06 142.80 138.75 138.88 97.9M
2022-11-02 148.95 152.17 145.00 145.03 93.6M
2022-11-01 155.08 155.45 149.13 150.65 80.4M
2022-10-31 153.16 154.24 151.92 153.34 97.9M
2022-10-28 148.20 157.50 147.82 155.74 164.8M
2022-10-27 148.07 149.05 144.13 144.80 109.2M
2022-10-26 150.96 151.99 148.04 149.35 88.4M
2022-10-25 150.09 152.49 149.36 152.34 74.7M
2022-10-24 147.19 150.23 146.00 149.45 76.0M
2022-10-21 142.87 147.85 142.65 147.27 86.5M
2022-10-20 143.02 145.89 142.65 143.39 64.5M
2022-10-19 141.69 144.95 141.50 143.86 61.8M
2022-10-18 145.49 146.70 140.61 143.75 99.1M
2022-10-17 141.07 142.90 140.27 142.41 85.3M
2022-10-14 144.31 144.52 138.19 138.38 88.6M
2022-10-13 134.99 143.59 134.37 142.99 113.2M
2022-10-12 139.13 140.36 138.16 138.34 70.4M
2022-10-11 139.90 141.35 138.22 138.98 77.0M
2022-10-10 140.42 141.89 138.57 140.42 74.9M
2022-10-07 142.54 143.10 139.45 140.09 85.9M
2022-10-06 145.81 147.54 145.22 145.43 68.4M
2022-10-05 144.08 147.38 143.01 146.40 79.5M
2022-10-04 145.03 146.22 144.26 146.10 87.8M
2022-10-03 138.21 143.07 137.69 142.45 114.3M
2022-09-30 141.28 143.10 138.00 138.20 124.9M
2022-09-29 146.10 146.72 140.68 142.48 128.1M
2022-09-28 147.64 150.64 144.84 149.84 146.7M
2022-09-27 152.74 154.72 149.95 151.76 84.4M
2022-09-26 149.66 153.77 149.64 150.77 93.3M
2022-09-23 151.19 151.47 148.56 150.43 96.0M
2022-09-22 152.38 154.47 150.91 152.74 86.7M
2022-09-21 157.34 158.74 153.60 153.72 101.7M
2022-09-20 153.40 158.08 153.08 156.90 107.7M
2022-09-19 149.31 154.56 149.10 154.48 81.5M
2022-09-16 151.21 151.35 148.37 150.70 164.6M
2022-09-15 154.65 155.24 151.38 152.37 90.5M
2022-09-14 154.79 157.10 153.61 155.31 88.0M
2022-09-13 159.90 160.54 153.37 153.84 122.7M
2022-09-12 159.59 164.26 159.30 163.43 105.0M
2022-09-09 155.47 157.82 154.75 157.37 68.1M
2022-09-08 154.64 156.36 152.68 154.46 84.9M
2022-09-07 154.83 156.67 153.61 155.96 87.4M
2022-09-06 156.47 157.09 153.69 154.53 73.7M
2022-09-02 159.75 160.36 154.97 155.81 77.0M
2022-09-01 156.64 158.42 154.67 157.96 74.2M
2022-08-31 160.31 160.58 157.14 157.22 88.0M
2022-08-30 162.13 162.56 157.72 158.91 77.9M
2022-08-29 161.15 162.90 159.82 161.38 73.3M
2022-08-26 170.57 171.05 163.56 163.62 79.0M
2022-08-25 168.78 170.14 168.35 170.03 51.2M
2022-08-24 167.32 168.11 166.25 167.53 53.8M
2022-08-23 167.08 168.71 166.65 167.23 54.1M
2022-08-22 169.69 169.86 167.14 167.57 69.0M
2022-08-19 173.03 173.74 171.31 171.52 70.3M
2022-08-18 173.75 174.90 173.12 174.15 62.3M
2022-08-17 172.77 176.15 172.57 174.55 79.5M
2022-08-16 172.78 173.71 171.66 173.03 56.4M
2022-08-15 171.52 173.39 171.35 173.19 54.1M
2022-08-12 169.82 172.17 169.40 172.10 68.0M
2022-08-11 170.06 170.99 168.19 168.49 57.1M
2022-08-10 167.68 169.34 166.90 169.24 70.2M
2022-08-09 164.02 165.82 163.25 164.92 63.1M
2022-08-08 166.37 167.81 164.20 164.87 60.4M
2022-08-05 163.21 165.85 163.00 165.35 56.7M
2022-08-04 166.01 167.19 164.43 165.81 55.5M
2022-08-03 160.84 166.59 160.75 166.13 82.5M
2022-08-02 160.10 162.41 159.63 160.01 59.9M
2022-08-01 161.01 163.59 160.89 161.51 67.8M
2022-07-29 161.24 163.63 159.50 162.51 101.8M
2022-07-28 156.98 157.64 154.41 157.35 81.4M
2022-07-27 152.58 157.33 152.16 156.79 78.6M
2022-07-26 152.27 153.09 150.80 151.60 55.1M
2022-07-25 154.01 155.04 152.28 152.95 53.6M
2022-07-22 155.39 156.28 153.41 154.09 66.7M
2022-07-21 154.50 155.57 151.94 155.35 65.1M
2022-07-20 151.12 153.72 150.37 153.04 64.8M
2022-07-19 147.92 151.23 146.91 151.00 83.0M
2022-07-18 150.74 151.57 146.70 147.07 81.4M
2022-07-15 149.78 150.86 148.20 150.17 76.3M
2022-07-14 144.08 148.95 143.25 148.47 78.1M
2022-07-13 142.99 146.45 142.12 145.49 71.2M
2022-07-12 145.76 148.45 145.05 145.86 77.6M
2022-07-11 145.67 146.64 143.78 144.87 63.3M
2022-07-08 145.27 147.55 145.00 147.04 64.5M
2022-07-07 143.29 146.55 143.28 146.35 66.3M
2022-07-06 141.36 144.12 141.08 142.92 74.1M
2022-07-05 137.77 141.61 136.93 141.56 73.4M
2022-07-01 136.04 139.04 135.66 138.93 71.1M
2022-06-30 137.25 138.37 133.77 136.72 99.0M
2022-06-29 137.46 140.67 136.67 139.23 66.2M
2022-06-28 142.13 143.42 137.33 137.44 67.3M
2022-06-27 142.70 143.49 140.97 141.66 70.2M
2022-06-24 139.90 141.91 139.77 141.66 89.1M
2022-06-23 136.82 138.59 135.63 138.27 72.4M
2022-06-22 134.79 137.76 133.91 135.35 73.4M
2022-06-21 133.42 137.06 133.32 135.87 81.0M
2022-06-17 130.07 133.08 129.81 131.56 134.5M
2022-06-16 132.08 132.39 129.04 130.06 108.3M
2022-06-15 134.29 137.34 132.16 135.43 91.5M
2022-06-14 133.13 133.89 131.48 132.76 84.8M
2022-06-13 132.87 135.20 131.44 131.88 122.2M
2022-06-10 140.28 140.76 137.06 137.13 91.6M
2022-06-09 147.08 147.95 142.53 142.64 69.5M
2022-06-08 148.58 149.87 147.46 147.96 54.0M
2022-06-07 144.35 149.00 144.10 148.71 67.8M
2022-06-06 147.03 148.57 144.90 146.14 71.6M
2022-06-03 146.90 147.97 144.46 145.38 88.6M
2022-06-02 147.83 151.27 146.86 151.21 72.3M
2022-06-01 149.90 151.74 147.68 148.71 74.3M
2022-05-31 149.07 150.66 146.84 148.84 103.7M
2022-05-27 145.39 149.68 145.26 149.64 91.0M
2022-05-26 137.39 144.34 137.14 143.78 90.6M
2022-05-25 138.43 141.79 138.34 140.52 92.5M
2022-05-24 140.81 141.97 137.33 140.36 104.1M
2022-05-23 137.79 143.26 137.65 143.11 117.7M
2022-05-20 139.09 140.70 132.61 137.59 137.4M
2022-05-19 139.88 141.66 136.60 137.35 136.1M
2022-05-18 146.85 147.36 139.90 140.82 109.7M
2022-05-17 148.86 149.77 146.68 149.24 78.3M
2022-05-16 145.55 147.52 144.18 145.54 86.6M
2022-05-13 144.59 148.11 143.11 147.11 114.0M
2022-05-12 142.77 146.20 138.80 142.56 182.6M
2022-05-11 153.50 155.45 145.81 146.50 142.7M
2022-05-10 155.52 156.74 152.93 154.51 115.4M
2022-05-09 154.93 155.83 151.49 152.06 131.6M
2022-05-06 156.01 159.44 154.18 157.28 116.1M
2022-05-05 163.85 164.08 154.95 156.77 130.5M
2022-05-04 159.67 166.48 159.26 166.02 108.3M
2022-05-03 158.15 160.71 156.32 159.48 89.0M
2022-05-02 156.71 158.23 153.27 157.96 123.1M
2022-04-29 161.84 166.20 157.25 157.65 131.7M
2022-04-28 159.25 164.52 158.93 163.64 130.2M
2022-04-27 155.91 159.79 155.38 156.57 88.1M
2022-04-26 162.25 162.34 156.72 156.80 95.6M
2022-04-25 161.12 163.17 158.46 162.88 96.0M
2022-04-22 166.46 167.87 161.50 161.79 84.9M
2022-04-21 168.91 171.53 165.91 166.42 87.2M
2022-04-20 168.76 168.88 166.10 167.23 67.9M
2022-04-19 165.02 167.82 163.91 167.40 67.7M
2022-04-18 163.92 166.60 163.57 165.07 69.0M
2022-04-14 170.62 171.27 165.04 165.29 75.3M
2022-04-13 167.39 171.04 166.77 170.40 70.6M
2022-04-12 168.02 169.87 166.64 167.66 79.3M
2022-04-11 168.71 169.03 165.50 165.75 72.2M
2022-04-08 171.78 171.78 169.20 170.09 76.6M
2022-04-07 171.16 173.36 169.85 172.14 77.6M
2022-04-06 172.36 173.63 170.13 171.83 89.1M
2022-04-05 177.50 178.30 174.42 175.06 73.4M
2022-04-04 174.57 178.49 174.44 178.44 76.5M
2022-04-01 174.03 174.88 171.94 174.31 78.8M
2022-03-31 177.84 178.03 174.40 174.61 103.0M
2022-03-30 178.55 179.61 176.70 177.77 92.6M
2022-03-29 176.69 179.01 176.34 178.96 100.6M
2022-03-28 172.17 175.73 172.00 175.60 90.4M
2022-03-25 173.88 175.28 172.75 174.72 80.5M
2022-03-24 171.06 174.14 170.21 174.07 90.1M
2022-03-23 167.99 172.64 167.65 170.21 98.1M
2022-03-22 165.51 169.42 164.91 168.82 81.5M
2022-03-21 163.51 166.35 163.02 165.38 95.8M
2022-03-18 160.51 164.48 159.76 163.98 124.0M
2022-03-17 158.61 161.00 157.63 160.62 75.6M
2022-03-16 157.05 160.00 154.46 159.59 102.3M
2022-03-15 150.90 155.57 150.38 155.09 93.0M
2022-03-14 151.45 154.12 150.10 150.62 108.7M
2022-03-11 158.93 159.28 154.50 154.73 97.0M
2022-03-10 160.20 160.39 155.98 158.52 105.3M
2022-03-09 161.48 163.41 159.41 162.95 91.5M
2022-03-08 158.82 162.88 155.80 157.44 131.1M
2022-03-07 163.36 165.02 159.04 159.30 96.4M
2022-03-04 164.49 165.55 162.10 163.17 83.8M
2022-03-03 168.47 168.91 165.55 166.23 76.7M
2022-03-02 164.39 167.36 162.95 166.56 79.7M
2022-03-01 164.70 166.60 161.97 163.20 83.5M
2022-02-28 163.06 165.42 162.43 165.12 95.1M
2022-02-25 163.84 165.12 160.87 164.85 92.0M
2022-02-24 152.58 162.85 152.00 162.74 141.1M
2022-02-23 165.54 166.15 159.75 160.07 90.0M
2022-02-22 164.98 166.69 162.15 164.32 91.2M
2022-02-18 169.82 170.54 166.19 167.30 82.8M
2022-02-17 171.03 171.91 168.47 168.88 69.6M
2022-02-16 171.85 173.34 170.05 172.55 61.2M
2022-02-15 170.97 172.95 170.25 172.79 64.3M
2022-02-14 167.37 169.58 166.56 168.88 86.2M
2022-02-11 172.33 173.08 168.04 168.64 98.7M
2022-02-10 174.14 175.48 171.55 172.12 90.9M
2022-02-09 176.05 176.65 174.90 176.28 71.3M
2022-02-08 171.73 175.35 171.43 174.83 74.8M
2022-02-07 172.86 173.95 170.95 171.66 77.3M
2022-02-04 171.68 174.10 170.68 172.39 82.5M
2022-02-03 174.48 176.24 172.12 172.90 89.4M
2022-02-02 174.75 175.88 173.33 175.84 84.9M
2022-02-01 174.01 174.84 172.31 174.61 86.2M
2022-01-31 170.16 175.00 169.51 174.78 115.5M
2022-01-28 165.71 170.35 162.80 170.33 179.9M
2022-01-27 162.45 163.84 158.28 159.22 122.0M
2022-01-26 163.50 164.39 157.82 159.69 108.3M
2022-01-25 158.98 162.76 157.02 159.78 115.8M
2022-01-24 160.02 162.30 154.70 161.62 162.7M
2022-01-21 164.42 166.33 162.30 162.41 122.8M
2022-01-20 166.98 169.68 164.18 164.51 91.4M
2022-01-19 170.00 171.08 165.94 166.23 94.8M
2022-01-18 171.51 172.54 169.41 169.80 91.2M
2022-01-14 171.34 173.78 171.09 173.07 80.4M
2022-01-13 175.78 176.62 171.79 172.19 84.5M
2022-01-12 176.12 177.18 174.82 175.53 74.8M
2022-01-11 172.32 175.18 170.82 175.08 76.1M
2022-01-10 169.08 172.50 168.17 172.19 106.8M
2022-01-07 172.89 174.14 171.03 172.17 86.7M
2022-01-06 172.70 175.30 171.64 172.00 96.9M
2022-01-05 179.61 180.17 174.64 174.92 94.5M
2022-01-04 182.63 182.94 179.12 179.70 99.3M
2022-01-03 177.83 182.88 177.71 182.01 104.7M