The closing price for Apple (AAPL) in February 2022 was $161.78, on February 28, 2022. It was down 5% for the month. The latest price is $258.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $159.76 | $162.08 | $159.15 | $161.78 | 95,056,600 |
February 25 2022 | $160.53 | $161.78 | $157.62 | $161.52 | 91,974,200 |
February 24 2022 | $149.50 | $159.56 | $148.93 | $159.45 | 141,147,500 |
February 23 2022 | $162.19 | $162.79 | $156.52 | $156.83 | 90,009,200 |
February 22 2022 | $161.64 | $163.32 | $158.87 | $161.00 | 91,162,800 |
February 18 2022 | $166.39 | $167.09 | $162.83 | $163.92 | 82,772,700 |
February 17 2022 | $167.57 | $168.43 | $165.06 | $165.47 | 69,589,300 |
February 16 2022 | $168.38 | $169.84 | $166.61 | $169.06 | 61,177,400 |
February 15 2022 | $167.51 | $169.45 | $166.81 | $169.30 | 62,527,400 |
February 14 2022 | $163.99 | $166.15 | $163.19 | $165.47 | 86,185,500 |
February 11 2022 | $168.85 | $169.58 | $164.64 | $165.23 | 98,670,700 |
February 10 2022 | $170.62 | $171.93 | $168.08 | $168.64 | 90,865,900 |
February 09 2022 | $172.49 | $173.08 | $171.36 | $172.72 | 71,285,000 |
February 08 2022 | $168.26 | $171.81 | $167.96 | $171.30 | 74,829,200 |
February 07 2022 | $169.37 | $170.43 | $167.49 | $168.19 | 77,251,200 |
February 04 2022 | $168.21 | $170.58 | $167.23 | $168.91 | 82,465,400 |
February 03 2022 | $170.74 | $172.46 | $168.43 | $169.19 | 89,418,100 |
February 02 2022 | $171.00 | $172.11 | $169.61 | $172.07 | 84,914,300 |
February 01 2022 | $170.28 | $171.09 | $168.61 | $170.86 | 86,213,900 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
