The closing price for Apple (AAPL) in August 2022 was $155.68, on August 31, 2022. It was down 2.2% for the month. The latest price is $212.49.
DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
August 31 2022 | $158.74 | $159.00 | $155.60 | $155.68 | 87,991,100 |
August 30 2022 | $160.54 | $160.96 | $156.17 | $157.35 | 77,906,200 |
August 29 2022 | $159.57 | $161.30 | $158.25 | $159.80 | 73,314,000 |
August 26 2022 | $168.90 | $169.37 | $161.95 | $162.01 | 78,961,000 |
August 25 2022 | $167.12 | $168.47 | $166.70 | $168.36 | 51,218,200 |
August 24 2022 | $165.68 | $166.46 | $164.62 | $165.89 | 53,841,500 |
August 23 2022 | $165.44 | $167.05 | $165.01 | $165.59 | 54,147,100 |
August 22 2022 | $168.02 | $168.19 | $165.50 | $165.93 | 69,026,800 |
August 19 2022 | $171.33 | $172.04 | $169.63 | $169.84 | 70,346,300 |
August 18 2022 | $172.04 | $173.18 | $171.42 | $172.44 | 62,290,100 |
August 17 2022 | $171.07 | $174.42 | $170.88 | $172.84 | 79,542,000 |
August 16 2022 | $171.08 | $172.01 | $169.98 | $171.33 | 56,377,100 |
August 15 2022 | $169.84 | $171.69 | $169.67 | $171.49 | 54,091,700 |
August 12 2022 | $168.15 | $170.48 | $167.74 | $170.41 | 68,039,400 |
August 11 2022 | $168.39 | $169.31 | $166.54 | $166.84 | 57,149,200 |
August 10 2022 | $166.03 | $167.68 | $165.26 | $167.58 | 70,170,500 |
August 09 2022 | $162.41 | $164.19 | $161.65 | $163.30 | 63,135,500 |
August 08 2022 | $164.74 | $166.16 | $162.59 | $163.25 | 60,276,900 |
August 05 2022 | $161.61 | $164.22 | $161.40 | $163.73 | 56,697,000 |
August 04 2022 | $164.15 | $165.32 | $162.59 | $163.96 | 55,474,100 |
August 03 2022 | $159.04 | $164.73 | $158.95 | $164.27 | 82,507,500 |
August 02 2022 | $158.31 | $160.59 | $157.84 | $158.22 | 59,907,000 |
August 01 2022 | $159.21 | $161.76 | $159.09 | $159.70 | 67,829,400 |