Apple Stock Price Performance
- 1 Month
Performance - +12.98%
- 3 Month
Performance - +5.13%
- Year-To-Date
Performance - -6.88%
- 1 Year
Performance - +13.14%
AAPL Stock Chart for Sunday, August, 7, 2022
Charts Provided by TradingView.
Apple Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 08/05/2022 | $165.81 | $165.35
-0.28% | $165.85 | $163.00 | 56.51 million shs | $2.66 trillion |
| 08/04/2022 | $166.13 | $165.81
-0.19% | $167.19 | $164.43 | 55.24 million shs | $2.66 trillion |
| 08/03/2022 | $160.01 | $166.13
+3.82% | $166.59 | $160.75 | 82.28 million shs | $2.69 trillion |
| 08/02/2022 | $161.51 | $160.01
-0.93% | $162.41 | $159.63 | 58.69 million shs | $2.59 trillion |
| 08/01/2022 | $162.51 | $161.51
-0.62% | $163.59 | $160.89 | 64.52 million shs | $2.61 trillion |
| 07/29/2022 | $157.35 | $162.51
+3.28% | $163.63 | $159.50 | 101.29 million shs | $2.63 trillion |
| 07/28/2022 | $156.79 | $157.35
+0.36% | $157.64 | $154.41 | 69.67 million shs | $2.55 trillion |
| 07/27/2022 | $151.60 | $156.79
+3.42% | $157.33 | $152.16 | 78.09 million shs | $2.54 trillion |
| 07/26/2022 | $152.95 | $151.60
-0.88% | $153.09 | $150.80 | 53.96 million shs | $2.45 trillion |
| 07/25/2022 | $154.09 | $152.95
-0.74% | $155.04 | $152.28 | 53.10 million shs | $2.48 trillion |
|
| 07/22/2022 | $155.35 | $154.09
-0.81% | $156.28 | $153.41 | 66.41 million shs | $2.49 trillion |
| 07/21/2022 | $153.04 | $155.35
+1.51% | $155.57 | $151.94 | 64.47 million shs | $2.51 trillion |
| 07/20/2022 | $151.00 | $153.04
+1.35% | $153.72 | $150.37 | 64.61 million shs | $2.48 trillion |
| 07/19/2022 | $147.07 | $151.00
+2.67% | $151.23 | $146.91 | 82.29 million shs | $2.44 trillion |
| 07/18/2022 | $150.17 | $147.07
-2.06% | $151.57 | $146.70 | 80.97 million shs | $2.38 trillion |
| 07/15/2022 | $148.47 | $150.17
+1.15% | $150.86 | $148.20 | 75.80 million shs | $2.43 trillion |
| 07/14/2022 | $145.49 | $148.47
+2.05% | $148.95 | $143.25 | 77.97 million shs | $2.40 trillion |
| 07/13/2022 | $145.86 | $145.49
-0.25% | $146.45 | $142.12 | 70.95 million shs | $2.35 trillion |
| 07/12/2022 | $144.87 | $145.86
+0.68% | $148.45 | $145.05 | 77.38 million shs | $2.36 trillion |
| 07/11/2022 | $147.04 | $144.87
-1.48% | $146.64 | $143.78 | 60.34 million shs | $2.34 trillion |
| 07/08/2022 | $146.35 | $147.04
+0.47% | $147.55 | $145.00 | 64.30 million shs | $2.38 trillion |
| 07/07/2022 | $142.92 | $146.35
+2.40% | $146.55 | $143.28 | 65.73 million shs | $2.37 trillion |
| 07/06/2022 | $141.56 | $142.92
+0.96% | $144.12 | $141.08 | 73.55 million shs | $2.31 trillion |
| 07/05/2022 | $138.93 | $141.56
+1.89% | $141.61 | $136.93 | 70.94 million shs | $2.29 trillion |
| 07/04/2022 | $138.93 | $138.93 | $139.07 | $135.43 | 4.70 million shs | $2.25 trillion |
| 07/01/2022 | $136.72 | $138.93
+1.62% | $139.04 | $135.66 | 70.54 million shs | $2.25 trillion |
| 06/30/2022 | $139.23 | $136.72
-1.80% | $138.37 | $133.77 | 98.63 million shs | $2.21 trillion |
| 06/29/2022 | $137.44 | $139.23
+1.30% | $140.67 | $136.67 | 65.98 million shs | $2.25 trillion |
| 06/28/2022 | $141.66 | $137.44
-2.98% | $143.42 | $137.33 | 66.75 million shs | $2.22 trillion |
| 06/27/2022 | $141.66 | $141.66 | $143.49 | $140.97 | 70.15 million shs | $2.29 trillion |
| 06/24/2022 | $138.27 | $141.66
+2.45% | $141.91 | $139.77 | 89.05 million shs | $2.29 trillion |
| 06/23/2022 | $135.35 | $138.27
+2.16% | $138.59 | $135.63 | 72.33 million shs | $2.24 trillion |
| 06/22/2022 | $135.87 | $135.35
-0.38% | $137.76 | $133.91 | 73.25 million shs | $2.19 trillion |
| 06/21/2022 | $131.56 | $135.87
+3.28% | $137.06 | $133.32 | 80.79 million shs | $2.20 trillion |
| 06/20/2022 | $131.56 | $131.56 | $133.07 | $129.80 | 6.27 million shs | $2.13 trillion |
| 06/17/2022 | $130.06 | $131.56
+1.15% | $133.08 | $129.81 | 134.12 million shs | $2.13 trillion |
| 06/16/2022 | $135.43 | $130.06
-3.97% | $132.39 | $129.04 | 107.82 million shs | $2.11 trillion |
| 06/15/2022 | $132.76 | $135.43
+2.01% | $137.34 | $132.16 | 91.38 million shs | $2.19 trillion |
| 06/14/2022 | $131.88 | $132.76
+0.67% | $133.89 | $131.48 | 84.56 million shs | $2.15 trillion |
| 06/13/2022 | $137.13 | $131.88
-3.83% | $135.20 | $131.44 | 121.17 million shs | $2.13 trillion |
| 06/10/2022 | $142.64 | $137.13
-3.86% | $140.76 | $137.06 | 91.44 million shs | $2.22 trillion |
| 06/09/2022 | $147.96 | $142.64
-3.60% | $147.95 | $142.53 | 68.69 million shs | $2.31 trillion |
| 06/08/2022 | $148.71 | $147.96
-0.50% | $149.87 | $147.46 | 53.90 million shs | $2.39 trillion |
| 06/07/2022 | $146.14 | $148.71
+1.76% | $148.99 | $144.10 | 67.72 million shs | $2.41 trillion |
| 06/06/2022 | $145.38 | $146.14
+0.52% | $148.57 | $144.90 | 71.49 million shs | $2.37 trillion |
| 06/03/2022 | $151.21 | $145.38
-3.86% | $147.95 | $144.46 | 88.48 million shs | $2.35 trillion |
| 06/02/2022 | $148.71 | $151.21
+1.68% | $151.27 | $146.88 | 72.24 million shs | $2.45 trillion |
| 06/01/2022 | $148.84 | $148.71
-0.09% | $151.74 | $147.68 | 74.15 million shs | $2.41 trillion |
| 05/31/2022 | $149.64 | $148.84
-0.53% | $150.66 | $146.84 | 103.62 million shs | $2.41 trillion |
| 05/30/2022 | $149.64 | $149.64 | $150.00 | $143.65 | 5.15 million shs | $2.42 trillion |
| 05/27/2022 | $143.78 | $149.64
+4.08% | $149.66 | $145.26 | 90.80 million shs | $2.42 trillion |
| 05/26/2022 | $140.52 | $143.78
+2.32% | $144.34 | $137.14 | 90.51 million shs | $2.33 trillion |
| 05/25/2022 | $140.36 | $140.52
+0.11% | $141.78 | $138.34 | 92.39 million shs | $2.27 trillion |
| 05/24/2022 | $143.11 | $140.36
-1.92% | $141.97 | $137.33 | 103.97 million shs | $2.27 trillion |
| 05/23/2022 | $137.59 | $143.11
+4.01% | $143.26 | $137.86 | 117.50 million shs | $2.32 trillion |
| 05/20/2022 | $137.35 | $137.59
+0.17% | $140.48 | $132.61 | 137.21 million shs | $2.23 trillion |
| 05/19/2022 | $140.82 | $137.35
-2.46% | $141.66 | $136.60 | 135.91 million shs | $2.22 trillion |
| 05/18/2022 | $149.24 | $140.82
-5.64% | $147.36 | $139.94 | 109.37 million shs | $2.28 trillion |
| 05/17/2022 | $145.54 | $149.24
+2.54% | $149.77 | $146.68 | 78.20 million shs | $2.42 trillion |
| 05/16/2022 | $147.11 | $145.54
-1.07% | $147.52 | $144.19 | 86.54 million shs | $2.36 trillion |
| 05/13/2022 | $142.56 | $147.11
+3.19% | $148.10 | $143.11 | 113.81 million shs | $2.38 trillion |
| 05/12/2022 | $146.50 | $142.56
-2.69% | $146.20 | $138.80 | 181.33 million shs | $2.31 trillion |
| 05/11/2022 | $154.51 | $146.50
-5.18% | $155.45 | $145.81 | 142.36 million shs | $2.37 trillion |
| 05/10/2022 | $152.06 | $154.51
+1.61% | $156.74 | $152.93 | 115.28 million shs | $2.50 trillion |
| 05/09/2022 | $157.28 | $152.06
-3.32% | $155.83 | $151.49 | 130.60 million shs | $2.46 trillion |
| 05/06/2022 | $156.77 | $157.28
+0.33% | $159.44 | $154.18 | 116.06 million shs | $2.55 trillion |
