The closing price for Apple (AAPL) in August 2022 was $154.78, on August 31, 2022. It was down 2.2% for the month. The latest price is $236.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $157.82 | $158.08 | $154.70 | $154.78 | 87,991,100 |
August 30 2022 | $159.61 | $160.03 | $155.27 | $156.44 | 77,906,200 |
August 29 2022 | $158.65 | $160.37 | $157.34 | $158.87 | 73,314,000 |
August 26 2022 | $167.92 | $168.39 | $161.02 | $161.08 | 78,961,000 |
August 25 2022 | $166.16 | $167.50 | $165.73 | $167.39 | 51,218,200 |
August 24 2022 | $164.72 | $165.50 | $163.67 | $164.93 | 53,841,500 |
August 23 2022 | $164.48 | $166.09 | $164.06 | $164.63 | 54,147,100 |
August 22 2022 | $167.05 | $167.22 | $164.54 | $164.97 | 69,026,800 |
August 19 2022 | $170.34 | $171.04 | $168.65 | $168.85 | 70,346,300 |
August 18 2022 | $171.05 | $172.18 | $170.43 | $171.44 | 62,290,100 |
August 17 2022 | $170.09 | $173.41 | $169.89 | $171.84 | 79,542,000 |
August 16 2022 | $170.10 | $171.01 | $168.99 | $170.34 | 56,377,100 |
August 15 2022 | $168.85 | $170.70 | $168.69 | $170.50 | 54,091,700 |
August 12 2022 | $167.18 | $169.49 | $166.77 | $169.43 | 68,039,400 |
August 11 2022 | $167.42 | $168.33 | $165.58 | $165.87 | 57,149,200 |
August 10 2022 | $165.07 | $166.71 | $164.31 | $166.61 | 70,170,500 |
August 09 2022 | $161.47 | $163.24 | $160.71 | $162.36 | 63,135,500 |
August 08 2022 | $163.78 | $165.20 | $161.65 | $162.31 | 60,276,900 |
August 05 2022 | $160.67 | $163.27 | $160.47 | $162.78 | 56,697,000 |
August 04 2022 | $163.20 | $164.36 | $161.65 | $163.01 | 55,474,100 |
August 03 2022 | $158.12 | $163.77 | $158.03 | $163.32 | 82,507,500 |
August 02 2022 | $157.39 | $159.66 | $156.93 | $157.30 | 59,907,000 |
August 01 2022 | $158.29 | $160.82 | $158.17 | $158.78 | 67,829,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
