The closing price for Apple (AAPL) in March 2022 was $170.92, on March 31, 2022. It was up 6% for the month. The latest price is $294.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $174.08 | $174.27 | $170.72 | $170.92 | 103,049,300 |
March 30 2022 | $174.78 | $175.82 | $172.97 | $174.02 | 92,633,200 |
March 29 2022 | $172.96 | $175.23 | $172.62 | $175.18 | 100,589,400 |
March 28 2022 | $168.53 | $172.02 | $168.37 | $171.89 | 90,371,900 |
March 25 2022 | $170.21 | $171.58 | $169.10 | $171.03 | 80,546,200 |
March 24 2022 | $167.45 | $170.46 | $166.62 | $170.39 | 90,131,400 |
March 23 2022 | $164.44 | $168.99 | $164.11 | $166.62 | 98,062,700 |
March 22 2022 | $162.01 | $165.84 | $161.43 | $165.26 | 81,532,000 |
March 21 2022 | $160.06 | $162.84 | $159.57 | $161.89 | 95,811,400 |
March 18 2022 | $157.12 | $161.01 | $156.39 | $160.52 | 123,511,700 |
March 17 2022 | $155.26 | $157.60 | $154.30 | $157.23 | 75,615,400 |
March 16 2022 | $153.73 | $156.62 | $151.20 | $156.22 | 102,300,200 |
March 15 2022 | $147.71 | $152.28 | $147.20 | $151.81 | 92,964,300 |
March 14 2022 | $148.25 | $150.87 | $146.93 | $147.44 | 108,732,100 |
March 11 2022 | $155.57 | $155.92 | $151.24 | $151.46 | 96,970,100 |
March 10 2022 | $156.82 | $157.00 | $152.69 | $155.17 | 105,342,000 |
March 09 2022 | $158.07 | $159.96 | $156.04 | $159.51 | 91,454,900 |
March 08 2022 | $155.47 | $159.44 | $152.51 | $154.12 | 131,148,300 |
March 07 2022 | $159.91 | $161.54 | $155.68 | $155.94 | 96,418,800 |
March 04 2022 | $161.02 | $162.05 | $158.68 | $159.72 | 83,737,200 |
March 03 2022 | $164.91 | $165.34 | $162.05 | $162.72 | 76,678,400 |
March 02 2022 | $160.92 | $163.83 | $159.51 | $163.04 | 79,724,800 |
March 01 2022 | $161.22 | $163.08 | $158.55 | $159.75 | 83,474,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.