The closing price for Apple (AAPL) in 2021 was $173.60, on December 31, 2021. It was up 33.8% for the year. The latest price is $300.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $174.11 | $175.22 | $173.30 | $173.60 | 64,062,300 |
December 30 2021 | $175.46 | $176.53 | $174.11 | $174.21 | 59,773,000 |
December 29 2021 | $175.32 | $176.59 | $174.16 | $175.37 | 62,348,900 |
December 28 2021 | $176.13 | $177.28 | $174.54 | $175.28 | 79,144,300 |
December 27 2021 | $173.13 | $176.39 | $173.11 | $176.30 | 74,919,600 |
December 23 2021 | $171.92 | $172.90 | $171.35 | $172.34 | 68,356,600 |
December 22 2021 | $169.17 | $171.93 | $168.30 | $171.71 | 92,135,300 |
December 21 2021 | $167.72 | $169.33 | $165.34 | $169.12 | 91,185,900 |
December 20 2021 | $164.52 | $166.77 | $163.72 | $165.95 | 107,499,100 |
December 17 2021 | $166.13 | $169.59 | $165.90 | $167.31 | 195,432,700 |
December 16 2021 | $175.27 | $177.09 | $166.93 | $168.41 | 150,185,800 |
December 15 2021 | $171.19 | $175.49 | $168.46 | $175.29 | 131,063,300 |
December 14 2021 | $171.33 | $173.77 | $168.36 | $170.43 | 139,380,400 |
December 13 2021 | $177.07 | $178.06 | $171.60 | $171.81 | 153,237,000 |
December 10 2021 | $171.29 | $175.61 | $170.78 | $175.44 | 115,402,700 |
December 09 2021 | $171.00 | $172.80 | $170.03 | $170.66 | 108,923,700 |
December 08 2021 | $168.28 | $172.03 | $166.88 | $171.16 | 116,998,900 |
December 07 2021 | $165.30 | $167.74 | $164.58 | $167.35 | 120,405,400 |
December 06 2021 | $160.62 | $164.13 | $160.61 | $161.62 | 107,497,000 |
December 03 2021 | $160.35 | $161.27 | $156.15 | $158.22 | 118,023,100 |
December 02 2021 | $155.19 | $160.53 | $154.27 | $160.10 | 136,739,200 |
December 01 2021 | $163.73 | $166.49 | $160.85 | $161.09 | 152,052,500 |
November 30 2021 | $156.41 | $161.82 | $156.34 | $161.60 | 174,048,100 |
November 29 2021 | $155.81 | $157.59 | $155.24 | $156.66 | 88,748,200 |
November 26 2021 | $156.00 | $156.86 | $152.86 | $153.30 | 76,959,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.