The closing price for Apple (AAPL) in 2021 was $173.92, on December 31, 2021. It was up 33.8% for the year. The latest price is $272.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $174.43 | $175.55 | $173.62 | $173.92 | 64,062,300 |
December 30 2021 | $175.78 | $176.86 | $174.43 | $174.54 | 59,773,000 |
December 29 2021 | $175.65 | $176.92 | $174.48 | $175.69 | 62,348,900 |
December 28 2021 | $176.46 | $177.60 | $174.86 | $175.61 | 79,144,300 |
December 27 2021 | $173.45 | $176.71 | $173.43 | $176.62 | 74,919,600 |
December 23 2021 | $172.24 | $173.22 | $171.67 | $172.66 | 68,356,600 |
December 22 2021 | $169.48 | $172.25 | $168.61 | $172.03 | 92,135,300 |
December 21 2021 | $168.04 | $169.64 | $165.65 | $169.44 | 91,185,900 |
December 20 2021 | $164.82 | $167.08 | $164.02 | $166.26 | 107,499,100 |
December 17 2021 | $166.44 | $169.91 | $166.20 | $167.62 | 195,432,700 |
December 16 2021 | $175.60 | $177.42 | $167.24 | $168.72 | 150,185,800 |
December 15 2021 | $171.51 | $175.81 | $168.77 | $175.62 | 131,063,300 |
December 14 2021 | $171.65 | $174.09 | $168.67 | $170.75 | 139,380,400 |
December 13 2021 | $177.40 | $178.39 | $171.92 | $172.13 | 153,237,000 |
December 10 2021 | $171.61 | $175.94 | $171.10 | $175.76 | 115,402,700 |
December 09 2021 | $171.32 | $173.12 | $170.35 | $170.97 | 108,923,700 |
December 08 2021 | $168.59 | $172.34 | $167.19 | $171.48 | 116,998,900 |
December 07 2021 | $165.61 | $168.05 | $164.88 | $167.66 | 120,405,400 |
December 06 2021 | $160.91 | $164.43 | $160.90 | $161.92 | 107,497,000 |
December 03 2021 | $160.65 | $161.57 | $156.44 | $158.51 | 118,023,100 |
December 02 2021 | $155.48 | $160.83 | $154.56 | $160.40 | 136,739,200 |
December 01 2021 | $164.04 | $166.80 | $161.15 | $161.38 | 152,052,500 |
November 30 2021 | $156.70 | $162.12 | $156.63 | $161.90 | 174,048,100 |
November 29 2021 | $156.10 | $157.88 | $155.53 | $156.95 | 88,748,200 |
November 26 2021 | $156.29 | $157.15 | $153.15 | $153.59 | 76,959,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
