The closing price for Apple (AAPL) in August 2022 was $154.21, on August 31, 2022. It was down 2.2% for the month. The latest price is $309.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $157.24 | $157.50 | $154.13 | $154.21 | 87,991,100 |
August 30 2022 | $159.02 | $159.44 | $154.70 | $155.86 | 77,906,200 |
August 29 2022 | $158.06 | $159.78 | $156.76 | $158.29 | 73,314,000 |
August 26 2022 | $167.30 | $167.77 | $160.43 | $160.48 | 78,961,000 |
August 25 2022 | $165.55 | $166.88 | $165.12 | $166.77 | 51,218,200 |
August 24 2022 | $164.11 | $164.89 | $163.06 | $164.32 | 53,841,500 |
August 23 2022 | $163.88 | $165.48 | $163.46 | $164.03 | 54,147,100 |
August 22 2022 | $166.44 | $166.60 | $163.94 | $164.36 | 69,026,800 |
August 19 2022 | $169.71 | $170.41 | $168.03 | $168.23 | 70,346,300 |
August 18 2022 | $170.42 | $171.55 | $169.80 | $170.81 | 62,290,100 |
August 17 2022 | $169.46 | $172.77 | $169.26 | $171.21 | 79,542,000 |
August 16 2022 | $169.47 | $170.38 | $168.37 | $169.71 | 56,377,100 |
August 15 2022 | $168.23 | $170.07 | $168.07 | $169.87 | 54,091,700 |
August 12 2022 | $166.57 | $168.87 | $166.15 | $168.80 | 68,039,400 |
August 11 2022 | $166.80 | $167.71 | $164.97 | $165.26 | 57,149,200 |
August 10 2022 | $164.47 | $166.09 | $163.70 | $166.00 | 70,170,500 |
August 09 2022 | $160.88 | $162.64 | $160.12 | $161.76 | 63,135,500 |
August 08 2022 | $163.18 | $164.59 | $161.05 | $161.71 | 60,276,900 |
August 05 2022 | $160.08 | $162.67 | $159.88 | $162.18 | 56,697,000 |
August 04 2022 | $162.60 | $163.76 | $161.06 | $162.41 | 55,474,100 |
August 03 2022 | $157.54 | $163.17 | $157.45 | $162.72 | 82,507,500 |
August 02 2022 | $156.81 | $159.08 | $156.35 | $156.73 | 59,907,000 |
August 01 2022 | $157.71 | $160.23 | $157.59 | $158.20 | 67,829,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.