The closing price for Apple (AAPL) in April 2022 was $154.61, on April 29, 2022. It was down 9.4% for the month. The latest price is $278.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $158.72 | $162.99 | $154.22 | $154.61 | 131,747,600 |
April 28 2022 | $156.18 | $161.35 | $155.86 | $160.48 | 130,216,800 |
April 27 2022 | $152.90 | $156.71 | $152.38 | $153.55 | 88,063,200 |
April 26 2022 | $159.12 | $159.21 | $153.70 | $153.77 | 95,623,200 |
April 25 2022 | $158.01 | $160.02 | $155.40 | $159.74 | 96,046,400 |
April 22 2022 | $163.25 | $164.63 | $158.38 | $158.67 | 84,882,400 |
April 21 2022 | $165.65 | $168.22 | $162.71 | $163.21 | 87,227,800 |
April 20 2022 | $165.50 | $165.62 | $162.89 | $164.00 | 67,929,800 |
April 19 2022 | $161.84 | $164.58 | $160.75 | $164.17 | 67,723,800 |
April 18 2022 | $160.76 | $163.38 | $160.41 | $161.88 | 69,023,900 |
April 14 2022 | $167.33 | $167.96 | $161.85 | $162.10 | 75,329,400 |
April 13 2022 | $164.16 | $167.74 | $163.55 | $167.11 | 70,618,900 |
April 12 2022 | $164.78 | $166.59 | $163.42 | $164.42 | 79,265,200 |
April 11 2022 | $165.45 | $165.77 | $162.31 | $162.55 | 72,246,700 |
April 08 2022 | $168.46 | $168.46 | $165.93 | $166.81 | 76,575,500 |
April 07 2022 | $167.86 | $170.01 | $166.57 | $168.82 | 77,594,700 |
April 06 2022 | $169.03 | $170.28 | $166.85 | $168.51 | 89,058,800 |
April 05 2022 | $174.07 | $174.86 | $171.05 | $171.68 | 73,401,800 |
April 04 2022 | $171.20 | $175.05 | $171.07 | $175.00 | 76,468,400 |
April 01 2022 | $170.67 | $171.51 | $168.62 | $170.95 | 78,751,300 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
