The closing price for Apple (AAPL) in November 2022 was $145.83, on November 30, 2022. It was down 4.4% for the month. The latest price is $271.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $139.30 | $146.51 | $138.46 | $145.83 | 111,380,900 |
November 29 2022 | $142.15 | $142.66 | $138.26 | $139.07 | 83,763,800 |
November 28 2022 | $142.98 | $144.46 | $141.25 | $142.08 | 69,246,000 |
November 25 2022 | $146.11 | $146.67 | $144.93 | $145.91 | 35,195,900 |
November 23 2022 | $147.23 | $149.57 | $147.12 | $148.82 | 58,301,400 |
November 22 2022 | $145.93 | $148.18 | $144.75 | $147.95 | 51,804,100 |
November 21 2022 | $147.93 | $148.14 | $145.52 | $145.81 | 58,724,100 |
November 18 2022 | $150.05 | $150.43 | $147.74 | $149.04 | 74,829,600 |
November 17 2022 | $144.25 | $149.23 | $143.98 | $148.48 | 80,389,400 |
November 16 2022 | $146.91 | $147.64 | $145.10 | $146.58 | 64,218,300 |
November 15 2022 | $149.96 | $151.31 | $146.35 | $147.81 | 89,868,300 |
November 14 2022 | $146.76 | $148.05 | $145.24 | $146.08 | 73,374,100 |
November 11 2022 | $143.65 | $147.78 | $142.22 | $147.48 | 93,979,700 |
November 10 2022 | $139.14 | $144.69 | $137.43 | $144.69 | 118,854,000 |
November 09 2022 | $136.44 | $136.49 | $132.59 | $132.87 | 74,917,800 |
November 08 2022 | $138.32 | $139.33 | $135.45 | $137.43 | 89,908,500 |
November 07 2022 | $135.07 | $137.08 | $133.65 | $136.86 | 83,374,600 |
November 04 2022 | $139.98 | $140.55 | $132.38 | $136.32 | 140,814,800 |
November 03 2022 | $139.72 | $140.44 | $136.46 | $136.59 | 97,918,500 |
November 02 2022 | $146.49 | $149.66 | $142.61 | $142.64 | 93,604,600 |
November 01 2022 | $152.52 | $152.89 | $146.67 | $148.17 | 80,379,300 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
