The lowest closing price for Apple (AAPL) in 2022 was $124.05, on December 28, 2022. It was down 26.5% for the year. The latest price is $260.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $126.38 | $127.90 | $125.42 | $127.88 | 77,034,200 |
December 29 2022 | $125.97 | $128.42 | $125.71 | $127.56 | 75,703,700 |
December 28 2022 | $127.62 | $128.96 | $123.88 | $124.05 | 85,438,400 |
December 27 2022 | $129.31 | $129.34 | $126.69 | $127.98 | 69,007,800 |
December 23 2022 | $128.85 | $130.33 | $127.59 | $129.78 | 63,814,900 |
December 22 2022 | $132.23 | $132.44 | $128.24 | $130.14 | 77,852,100 |
December 21 2022 | $130.88 | $134.65 | $130.65 | $133.31 | 85,928,000 |
December 20 2022 | $129.32 | $131.15 | $127.84 | $130.21 | 77,432,800 |
December 19 2022 | $132.98 | $133.07 | $129.25 | $130.28 | 79,592,600 |
December 16 2022 | $134.53 | $135.48 | $131.62 | $132.39 | 160,156,900 |
December 15 2022 | $138.88 | $139.56 | $133.88 | $134.35 | 98,931,900 |
December 14 2022 | $143.06 | $144.35 | $138.93 | $140.95 | 82,291,200 |
December 13 2022 | $147.14 | $147.60 | $141.96 | $143.17 | 93,886,200 |
December 12 2022 | $140.45 | $142.22 | $138.83 | $142.21 | 70,462,700 |
December 09 2022 | $140.09 | $143.27 | $138.68 | $139.92 | 76,097,000 |
December 08 2022 | $140.11 | $141.25 | $138.87 | $140.40 | 62,128,300 |
December 07 2022 | $139.95 | $141.11 | $137.79 | $138.72 | 69,721,100 |
December 06 2022 | $144.75 | $144.98 | $139.68 | $140.65 | 64,727,200 |
December 05 2022 | $145.44 | $148.54 | $143.47 | $144.32 | 68,826,400 |
December 02 2022 | $143.66 | $145.66 | $143.35 | $145.48 | 65,447,400 |
December 01 2022 | $145.87 | $146.78 | $144.30 | $145.97 | 71,250,400 |
November 30 2022 | $139.17 | $146.37 | $138.33 | $145.69 | 111,380,900 |
November 29 2022 | $142.01 | $142.52 | $138.13 | $138.94 | 83,763,800 |
November 28 2022 | $142.85 | $144.33 | $141.12 | $141.94 | 69,246,000 |
November 25 2022 | $145.97 | $146.53 | $144.80 | $145.77 | 35,195,900 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
