The closing price for Apple (AAPL) in November 2022 was $145.97, on November 30, 2022. It was down 4.4% for the month. The latest price is $271.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $139.43 | $146.65 | $138.60 | $145.97 | 111,380,900 |
November 29 2022 | $142.28 | $142.80 | $138.40 | $139.21 | 83,763,800 |
November 28 2022 | $143.12 | $144.60 | $141.39 | $142.21 | 69,246,000 |
November 25 2022 | $146.25 | $146.81 | $145.07 | $146.05 | 35,195,900 |
November 23 2022 | $147.37 | $149.72 | $147.26 | $148.97 | 58,301,400 |
November 22 2022 | $146.07 | $148.33 | $144.89 | $148.09 | 51,804,100 |
November 21 2022 | $148.07 | $148.28 | $145.67 | $145.95 | 58,724,100 |
November 18 2022 | $150.19 | $150.58 | $147.88 | $149.19 | 74,829,600 |
November 17 2022 | $144.39 | $149.37 | $144.12 | $148.62 | 80,389,400 |
November 16 2022 | $147.06 | $147.79 | $145.24 | $146.72 | 64,218,300 |
November 15 2022 | $150.10 | $151.45 | $146.49 | $147.95 | 89,868,300 |
November 14 2022 | $146.90 | $148.19 | $145.38 | $146.22 | 73,374,100 |
November 11 2022 | $143.79 | $147.92 | $142.36 | $147.62 | 93,979,700 |
November 10 2022 | $139.28 | $144.83 | $137.56 | $144.83 | 118,854,000 |
November 09 2022 | $136.57 | $136.62 | $132.72 | $132.99 | 74,917,800 |
November 08 2022 | $138.46 | $139.46 | $135.58 | $137.56 | 89,908,500 |
November 07 2022 | $135.20 | $137.21 | $133.78 | $136.99 | 83,374,600 |
November 04 2022 | $140.11 | $140.69 | $132.51 | $136.46 | 140,814,800 |
November 03 2022 | $139.85 | $140.58 | $136.59 | $136.72 | 97,918,500 |
November 02 2022 | $146.64 | $149.81 | $142.75 | $142.78 | 93,604,600 |
November 01 2022 | $152.67 | $153.03 | $146.81 | $148.31 | 80,379,300 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
