Apple

AAPL
🏛️ uk →
256.37
Last Update: 2025-09-26
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
2021-12-31 177.93 179.16 177.34 177.88 0.3M
2021-12-30 179.84 180.56 178.68 180.02 0.6M
2021-12-29 179.29 180.60 178.19 179.27 1.8M
2021-12-24 179.10 179.10 179.10 175.73 0.0M
2021-12-23 176.05 178.35 175.34 175.73 0.7M
2021-12-22 175.76 175.76 172.21 173.86 0.5M
2021-12-21 174.05 174.05 169.13 170.29 0.9M
2021-12-20 167.29 170.54 167.29 168.74 0.6M
2021-12-17 174.50 174.50 169.56 173.06 1.0M
2021-12-16 182.70 182.70 172.22 175.16 3.0M
2021-12-15 175.20 177.31 172.33 173.19 1.0M
2021-12-14 177.50 177.71 172.22 173.50 1.1M
2021-12-13 182.32 182.65 177.12 177.93 0.7M
2021-12-10 177.35 177.87 174.56 176.30 1.2M
2021-12-09 177.88 177.88 173.96 175.60 1.1M
2021-12-08 172.37 174.85 170.72 174.38 1.1M
2021-12-07 168.20 171.58 167.91 170.58 0.9M
2021-12-06 163.80 167.80 163.80 165.27 1.1M
2021-12-03 163.76 165.51 159.83 162.41 1.3M
2021-12-02 163.00 168.74 151.00 160.53 1.2M
2021-12-01 169.64 170.29 165.30 169.83 0.9M
2021-11-30 158.78 164.58 158.78 163.11 0.8M
2021-11-29 158.55 161.18 156.81 159.52 0.7M
2021-11-26 164.53 164.53 156.36 157.43 2.6M
2021-11-25 161.76 164.95 161.76 162.46 0.0M
2021-11-24 160.94 163.99 159.65 161.75 0.8M
2021-11-23 164.42 164.42 159.07 160.28 1.0M
2021-11-22 161.00 165.69 161.00 164.43 0.7M
2021-11-19 160.40 161.00 156.57 159.85 0.9M
2021-11-18 154.36 158.39 153.06 154.11 1.0M
2021-11-17 151.00 155.00 150.99 154.37 1.0M
2021-11-16 150.00 152.40 149.34 151.09 1.9M
2021-11-15 150.49 151.88 149.46 150.05 0.6M
2021-11-12 148.18 150.05 147.50 149.94 0.3M
2021-11-11 148.63 149.04 147.69 148.33 0.3M
2021-11-10 150.21 150.21 147.96 148.85 0.4M
2021-11-09 150.06 151.40 150.06 150.61 2.7M
2021-11-08 151.30 151.59 150.19 150.67 1.5M
2021-11-05 151.26 153.16 150.09 150.94 0.5M
2021-11-04 153.91 153.91 150.70 154.44 0.5M
2021-11-03 150.31 151.40 149.92 150.58 1.3M
2021-11-02 148.70 151.57 148.64 153.98 0.9M
2021-11-01 149.76 149.76 147.83 148.79 0.8M
2021-10-29 147.12 149.50 146.45 147.93 2.2M
2021-10-28 149.90 153.16 149.72 153.09 0.7M
2021-10-27 151.71 151.71 148.50 149.33 3.9M
2021-10-26 149.14 150.82 149.00 149.93 0.5M
2021-10-25 148.70 149.37 147.66 148.30 1.1M
2021-10-22 149.22 150.17 148.65 149.22 1.2M
2021-10-21 151.65 151.75 147.89 149.19 2.7M
2021-10-20 148.76 149.75 148.12 149.44 0.7M
2021-10-19 146.08 149.17 146.08 148.38 0.7M
2021-10-18 144.20 146.04 143.17 145.42 0.5M
2021-10-15 143.88 144.68 143.53 144.20 0.4M
2021-10-14 140.80 143.61 140.80 142.88 1.2M
2021-10-13 141.51 141.51 139.21 139.61 0.5M
2021-10-12 142.93 143.25 141.44 141.99 0.6M
2021-10-11 144.49 144.81 141.81 144.44 0.5M
2021-10-08 145.94 145.94 142.56 143.70 0.6M
2021-10-07 145.15 145.15 142.78 144.90 1.5M
2021-10-06 139.18 141.28 138.23 140.20 0.8M
2021-10-05 139.14 142.16 139.14 141.20 0.8M
2021-10-04 141.60 142.08 138.27 139.40 0.7M
2021-10-01 146.80 146.80 139.13 141.60 1.1M
2021-09-30 143.48 144.36 141.33 144.10 0.7M
2021-09-29 143.55 145.01 142.02 144.60 0.5M
2021-09-28 147.70 147.70 141.70 144.00 1.2M
2021-09-27 149.27 149.74 143.82 145.80 0.7M
2021-09-24 149.18 149.25 145.57 146.10 5.7M
2021-09-23 146.64 147.08 145.66 147.40 0.9M
2021-09-22 145.30 146.16 143.43 145.10 0.7M
2021-09-21 142.80 145.94 142.79 144.20 0.6M
2021-09-20 140.40 144.75 140.40 143.90 1.0M
2021-09-17 151.17 151.46 125.00 146.40 0.7M
2021-09-16 152.15 152.15 147.19 148.30 0.6M
2021-09-15 151.22 151.22 146.38 147.20 0.8M
2021-09-14 152.71 152.71 147.91 151.10 0.7M
2021-09-13 149.89 152.09 148.80 151.20 0.6M
2021-09-10 158.20 158.20 148.75 151.90 0.9M
2021-09-09 156.00 157.59 154.26 158.20 0.5M
2021-09-08 159.35 159.35 154.00 156.10 0.6M
2021-09-07 156.77 157.26 154.46 155.30 0.6M
2021-09-06 158.80 158.80 154.00 154.70 0.0M
2021-09-03 154.22 156.45 153.10 156.50 1.8M
2021-09-02 153.17 155.64 152.40 155.20 0.5M
2021-09-01 152.80 154.96 151.83 154.80 0.6M
2021-08-31 153.60 154.82 151.30 152.80 0.4M
2021-08-27 149.90 150.31 144.20 147.80 0.6M
2021-08-26 150.73 150.73 147.60 148.60 0.3M
2021-08-25 151.92 154.00 147.80 148.50 0.5M
2021-08-24 152.11 152.11 149.15 149.50 0.6M
2021-08-23 150.56 151.15 147.89 149.70 1.1M
2021-08-20 146.70 148.50 146.70 147.90 0.6M
2021-08-19 146.36 148.00 144.55 146.50 0.7M
2021-08-18 148.00 152.22 147.80 149.70 0.8M
2021-08-17 148.20 151.67 148.20 151.00 0.5M
2021-08-16 148.40 150.69 146.49 148.10 0.6M
2021-08-13 152.80 152.80 148.27 148.60 0.8M
2021-08-12 148.30 148.50 145.84 148.40 2.3M
2021-08-11 147.93 147.93 145.55 146.40 0.8M
2021-08-10 146.09 148.12 145.31 146.70 1.3M
2021-08-09 146.05 146.70 145.52 147.80 0.6M
2021-08-06 146.70 148.85 145.73 146.20 0.5M
2021-08-05 155.00 155.00 146.21 147.40 1.0M
2021-08-04 149.88 149.88 146.28 146.40 0.6M
2021-08-03 147.85 148.03 145.19 145.80 1.5M
2021-08-02 146.72 149.03 145.32 146.40 0.8M
2021-07-30 144.15 147.39 144.15 145.00 0.8M
2021-07-29 147.30 147.30 144.63 145.80 0.5M
2021-07-28 145.30 146.94 142.58 145.40 1.4M
2021-07-27 148.63 154.60 145.56 146.70 1.1M
2021-07-26 147.59 150.94 147.00 149.40 0.9M
2021-07-23 146.80 148.67 146.80 145.00 0.9M
2021-07-22 142.00 148.18 142.00 144.50 0.9M
2021-07-21 148.49 148.49 144.67 143.80 0.8M
2021-07-20 145.40 147.07 142.45 143.40 0.6M
2021-07-19 148.26 148.26 141.68 143.10 1.5M
2021-07-16 150.12 150.45 147.09 145.20 0.7M
2021-07-15 150.64 150.64 147.10 145.60 0.8M
2021-07-14 146.38 149.45 146.38 148.70 1.3M
2021-07-13 144.20 147.46 143.74 147.10 1.3M
2021-07-12 145.22 146.56 144.02 144.90 1.9M
2021-07-09 143.58 145.63 142.66 145.20 1.2M
2021-07-08 141.51 145.30 140.69 139.10 1.0M
2021-07-07 142.90 144.76 142.02 140.60 2.0M
2021-07-06 139.57 143.15 139.57 139.90 1.3M
2021-07-05 137.40 137.40 137.40 137.40 0.0M
2021-07-02 138.64 139.70 137.26 136.90 1.0M
2021-07-01 138.39 138.39 135.76 135.60 0.8M
2021-06-30 136.33 137.69 135.88 135.10 0.6M
2021-06-29 136.13 136.49 134.26 134.70 0.7M
2021-06-28 134.44 135.20 133.19 134.20 2.0M
2021-06-25 134.75 134.75 132.98 133.50 0.8M
2021-06-24 135.17 135.17 133.18 133.60 0.6M
2021-06-23 133.95 134.30 133.23 133.50 0.8M
2021-06-22 132.30 133.40 131.66 132.70 1.4M
2021-06-21 130.40 132.39 129.22 131.70 1.5M
2021-06-18 133.10 133.10 130.35 130.40 1.2M
2021-06-17 131.22 132.53 129.46 132.10 2.1M
2021-06-16 130.34 130.88 128.80 130.30 0.7M
2021-06-15 130.48 130.59 129.40 130.10 1.5M
2021-06-14 128.01 130.00 127.12 129.70 1.5M
2021-06-11 126.40 127.41 126.13 127.00 0.8M
2021-06-10 125.90 128.41 125.90 129.50 0.8M
2021-06-09 126.99 127.66 126.55 127.10 0.7M
2021-06-08 126.15 128.43 126.15 126.40 1.4M
2021-06-07 127.15 127.15 124.85 123.40 0.6M
2021-06-04 124.25 125.95 123.87 125.40 0.9M
2021-06-03 124.22 126.30 123.15 123.90 0.5M
2021-06-02 124.80 125.23 124.05 125.00 0.8M
2021-06-01 125.00 125.92 123.95 124.80 0.9M
2021-05-28 127.24 127.24 124.58 125.00 0.4M
2021-05-27 126.55 127.61 125.92 127.00 0.8M
2021-05-26 127.36 127.37 126.47 126.90 0.6M
2021-05-25 127.82 128.28 126.62 126.80 1.7M
2021-05-24 126.00 127.78 125.99 127.10 1.0M
2021-05-21 128.52 128.52 125.40 126.00 0.2M
2021-05-20 125.76 127.36 125.00 128.00 1.2M
2021-05-19 123.14 125.77 122.97 126.50 1.1M
2021-05-18 127.33 127.67 125.97 126.60 1.8M
2021-05-17 128.68 128.68 125.19 125.80 0.9M
2021-05-14 124.97 127.40 124.97 126.60 1.5M
2021-05-13 124.58 126.14 123.26 125.60 1.3M
2021-05-12 126.70 126.70 122.32 123.10 1.6M
2021-05-11 118.40 127.60 118.40 125.10 1.6M
2021-05-10 131.56 131.56 127.66 128.30 1.0M
2021-05-07 130.00 131.53 129.48 131.10 1.5M
2021-05-06 129.20 129.20 127.18 128.50 2.2M
2021-05-05 128.74 130.42 128.74 129.80 1.3M
2021-05-04 132.01 132.01 126.70 127.50 1.3M
2021-04-30 133.00 134.10 131.38 133.80 1.0M
2021-04-29 137.01 137.49 132.47 137.10 1.0M
2021-04-28 134.39 134.98 133.10 136.80 0.9M
2021-04-27 136.06 136.06 133.00 137.10 0.8M
2021-04-26 134.40 135.92 133.59 137.10 0.8M
2021-04-23 133.48 135.09 132.10 131.10 0.9M
2021-04-22 134.34 134.48 131.45 134.20 0.7M
2021-04-21 132.55 133.50 131.32 133.90 0.8M
2021-04-20 136.52 136.64 132.28 133.70 2.5M
2021-04-19 133.94 135.47 133.40 134.90 1.0M
2021-04-16 134.19 135.85 133.29 131.50 0.8M
2021-04-15 133.32 134.99 133.32 134.40 0.8M
2021-04-14 135.84 135.84 131.73 133.70 0.9M
2021-04-13 132.56 134.64 130.90 132.60 1.0M
2021-04-12 133.87 133.87 130.66 131.10 0.8M
2021-04-09 131.98 132.60 129.42 131.20 1.0M
2021-04-08 129.00 134.00 127.90 129.50 0.9M
2021-04-07 126.30 127.63 125.17 125.00 0.8M
2021-04-06 125.30 127.12 125.30 124.80 0.8M
2021-04-01 123.49 124.14 122.59 123.10 0.7M
2021-03-31 119.90 123.52 119.90 123.00 0.8M
2021-03-30 120.70 120.70 118.88 119.95 0.8M
2021-03-29 121.21 122.58 120.43 121.15 0.9M
2021-03-26 122.15 122.36 118.94 120.30 1.1M
2021-03-25 121.34 121.62 119.00 119.63 1.1M
2021-03-24 123.84 123.84 120.46 121.44 1.1M
2021-03-23 123.20 124.22 122.40 122.94 1.3M
2021-03-22 119.99 123.86 119.99 123.11 1.1M
2021-03-19 121.73 121.73 119.69 122.55 2.5M
2021-03-18 123.75 123.75 120.79 121.30 0.9M
2021-03-17 126.70 126.70 122.34 123.35 0.8M
2021-03-16 124.80 127.20 124.74 124.50 0.8M
2021-03-15 126.42 126.42 120.66 124.23 0.8M
2021-03-12 123.10 126.42 119.20 126.42 0.6M
2021-03-11 121.18 123.17 121.18 122.85 0.7M
2021-03-10 121.99 122.50 119.49 121.13 0.7M
2021-03-09 119.00 121.94 118.44 120.98 0.9M
2021-03-08 137.00 137.00 116.77 123.24 0.9M
2021-03-05 120.00 121.64 117.58 120.26 0.9M
2021-03-04 123.28 123.58 118.65 123.82 0.9M
2021-03-03 126.52 127.43 122.72 126.47 0.9M
2021-03-02 128.98 128.98 121.28 128.97 0.5M
2021-03-01 124.50 127.18 118.30 122.79 0.9M
2021-02-26 122.20 124.74 120.99 123.85 0.6M
2021-02-25 126.84 126.84 120.79 124.57 0.5M
2021-02-24 127.12 127.27 122.35 124.09 0.6M
2021-02-23 126.00 126.00 118.38 122.89 0.9M
2021-02-22 130.74 130.74 125.64 128.72 0.8M
2021-02-19 130.00 131.01 128.80 132.25 0.4M
2021-02-18 131.81 135.00 127.42 131.10 0.8M
2021-02-17 134.26 134.26 129.48 131.44 0.8M
2021-02-16 137.70 137.70 132.84 133.88 2.9M
2021-02-15 137.04 137.04 137.04 135.50 0.0M
2021-02-12 137.00 141.20 133.70 134.47 0.8M
2021-02-11 135.48 136.32 133.83 138.30 0.6M
2021-02-10 137.23 137.23 134.43 134.84 0.5M
2021-02-09 143.16 143.16 136.19 139.56 0.5M
2021-02-08 138.53 142.42 134.96 136.45 0.5M
2021-02-05 137.37 137.90 135.87 136.93 4.5M
2021-02-04 136.35 136.69 134.61 135.55 0.5M
2021-02-03 134.29 136.97 133.62 134.47 0.9M
2021-02-02 134.20 136.30 134.20 138.64 0.7M
2021-02-01 133.87 135.37 131.00 134.03 0.8M
2021-01-29 135.51 138.42 129.62 134.67 1.5M
2021-01-28 135.32 141.98 135.32 142.69 1.0M
2021-01-27 145.15 145.15 141.45 141.04 0.7M
2021-01-26 144.14 144.25 141.40 143.25 1.8M
2021-01-25 141.69 145.07 136.62 140.91 1.2M
2021-01-22 136.87 138.35 135.03 137.12 1.2M
2021-01-21 133.71 140.00 133.62 134.79 2.1M
2021-01-20 129.15 132.43 128.57 131.81 0.9M
2021-01-19 129.51 129.51 126.95 129.25 0.6M
2021-01-18 128.10 134.06 128.10 129.59 0.0M
2021-01-15 130.52 130.52 127.51 130.97 0.5M
2021-01-14 132.40 132.40 129.43 132.71 0.7M
2021-01-13 130.33 131.43 128.50 131.48 0.7M
2021-01-12 128.98 130.27 126.88 131.37 0.7M
2021-01-11 131.20 134.98 128.55 132.42 0.8M
2021-01-08 132.36 138.30 125.00 133.83 0.8M
2021-01-07 126.60 131.00 126.60 129.22 0.7M
2021-01-06 134.80 134.80 126.58 130.72 2.1M
2021-01-05 129.75 131.71 128.50 129.79 1.0M
2021-01-04 133.76 136.46 126.77 132.23 0.9M