The closing price for Apple (AAPL) in March 2022 was $170.78, on March 31, 2022. It was up 6% for the month. The latest price is $342.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $173.93 | $174.12 | $170.57 | $170.78 | 103,049,300 |
March 30 2022 | $174.63 | $175.67 | $172.82 | $173.87 | 92,633,200 |
March 29 2022 | $172.81 | $175.08 | $172.47 | $175.03 | 100,589,400 |
March 28 2022 | $168.39 | $171.87 | $168.22 | $171.74 | 90,371,900 |
March 25 2022 | $170.06 | $171.43 | $168.96 | $170.88 | 80,546,200 |
March 24 2022 | $167.30 | $170.32 | $166.47 | $170.25 | 90,131,400 |
March 23 2022 | $164.30 | $168.85 | $163.97 | $166.47 | 98,062,700 |
March 22 2022 | $161.88 | $165.70 | $161.29 | $165.11 | 81,532,000 |
March 21 2022 | $159.92 | $162.70 | $159.43 | $161.75 | 95,811,400 |
March 18 2022 | $156.99 | $160.87 | $156.25 | $160.38 | 123,511,700 |
March 17 2022 | $155.13 | $157.46 | $154.17 | $157.09 | 75,615,400 |
March 16 2022 | $153.60 | $156.49 | $151.07 | $156.09 | 102,300,200 |
March 15 2022 | $147.59 | $152.15 | $147.08 | $151.68 | 92,964,300 |
March 14 2022 | $148.12 | $150.74 | $146.80 | $147.31 | 108,732,100 |
March 11 2022 | $155.44 | $155.78 | $151.11 | $151.33 | 96,970,100 |
March 10 2022 | $156.68 | $156.87 | $152.55 | $155.04 | 105,342,000 |
March 09 2022 | $157.93 | $159.82 | $155.91 | $159.37 | 91,454,900 |
March 08 2022 | $155.33 | $159.30 | $152.38 | $153.98 | 131,148,300 |
March 07 2022 | $159.77 | $161.40 | $155.55 | $155.80 | 96,418,800 |
March 04 2022 | $160.88 | $161.91 | $158.54 | $159.59 | 83,737,200 |
March 03 2022 | $164.77 | $165.20 | $161.91 | $162.58 | 76,678,400 |
March 02 2022 | $160.78 | $163.68 | $159.37 | $162.90 | 79,724,800 |
March 01 2022 | $161.08 | $162.94 | $158.41 | $159.62 | 83,474,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.