Shares Magazine
$231.50-1.50 (-0.64%)17 Jan 2025, 19:14
Apple INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 16, 2025 | $234.00 | $241.41 | $228.62 | $233.00 | 337,903 |
| Jan 15, 2025 | $233.75 | $238.53 | $233.75 | $236.50 | 136,568 |
| Jan 14, 2025 | $235.37 | $236.10 | $232.70 | $208.50 | 153,784 |
| Jan 13, 2025 | $238.00 | $238.00 | $229.76 | $230.50 | 202,828 |
| Jan 10, 2025 | $238.00 | $242.50 | $232.00 | $234.50 | 280,794 |
| Jan 8, 2025 | $237.00 | $243.71 | $236.00 | $244.00 | 194,944 |
| Jan 7, 2025 | $243.00 | $245.54 | $238.00 | $244.50 | 218,319 |
| Jan 6, 2025 | $243.86 | $247.32 | $243.79 | $247.00 | 257,377 |
| Jan 3, 2025 | $249.00 | $249.00 | $242.00 | $245.00 | 229,020 |
| Jan 2, 2025 | $251.00 | $265.00 | $241.84 | $245.50 | 293,212 |
| Dec 31, 2024 | $252.49 | $253.24 | $249.44 | $246.00 | 88,936 |
| Dec 30, 2024 | $254.36 | $254.75 | $250.76 | $255.50 | 102,920 |
| Dec 27, 2024 | $264.00 | $264.00 | $253.07 | $246.50 | 176,911 |
| Dec 24, 2024 | $255.24 | $258.20 | $255.11 | $255.50 | 97,899 |
| Dec 23, 2024 | $255.00 | $255.64 | $253.48 | $254.50 | 137,620 |
| Dec 20, 2024 | $248.27 | $253.83 | $246.29 | $240.50 | 418,887 |
| Dec 19, 2024 | $248.09 | $251.84 | $247.09 | $251.50 | 189,550 |
| Dec 18, 2024 | $240.00 | $254.28 | $240.00 | $253.50 | 152,894 |
| Dec 17, 2024 | $237.00 | $253.63 | $237.00 | $241.00 | 192,159 |
| Dec 16, 2024 | $250.00 | $251.35 | $247.80 | $239.50 | 937,962 |
| Dec 13, 2024 | $247.21 | $249.29 | $246.24 | $238.50 | 114,564 |
| Dec 12, 2024 | $248.00 | $248.73 | $245.71 | $239.00 | 143,691 |
| Dec 11, 2024 | $244.00 | $250.80 | $244.00 | $262.00 | 552,380 |
| Dec 10, 2024 | $247.30 | $248.00 | $245.35 | $245.50 | 239,531 |
| Dec 9, 2024 | $249.00 | $249.00 | $241.75 | $246.50 | 180,044 |
| Dec 6, 2024 | $242.00 | $244.62 | $242.00 | $243.50 | 360,724 |
| Dec 5, 2024 | $242.75 | $244.53 | $242.20 | $242.50 | 170,753 |
| Dec 4, 2024 | $239.81 | $244.10 | $239.81 | $243.00 | 583,802 |
| Dec 3, 2024 | $239.91 | $242.07 | $238.93 | $241.50 | 736,816 |
| Dec 2, 2024 | $236.75 | $240.79 | $236.00 | $239.50 | 180,920 |
| Nov 29, 2024 | $226.00 | $237.80 | $226.00 | $236.50 | 997,393 |
| Nov 27, 2024 | $233.00 | $235.69 | $233.00 | $233.00 | 174,425 |
| Nov 26, 2024 | $231.00 | $235.57 | $231.00 | $235.50 | 172,155 |
| Nov 25, 2024 | $231.00 | $233.25 | $226.00 | $231.50 | 175,813 |
| Nov 22, 2024 | $229.00 | $230.68 | $228.17 | $229.50 | 144,145 |
| Nov 21, 2024 | $227.00 | $230.13 | $225.72 | $228.50 | 205,063 |
| Nov 20, 2024 | $227.85 | $229.94 | $225.93 | $226.50 | 443,654 |
| Nov 19, 2024 | $228.48 | $230.15 | $226.00 | $228.00 | 174,701 |
| Nov 18, 2024 | $225.60 | $229.74 | $225.00 | $229.50 | 1,521,941 |
| Nov 15, 2024 | $226.49 | $228.22 | $224.27 | $225.50 | 151,107 |
| Nov 14, 2024 | $225.12 | $228.86 | $224.40 | $226.50 | 3,976,315 |
| Nov 13, 2024 | $224.00 | $226.65 | $222.77 | $225.00 | 299,712 |
| Nov 12, 2024 | $223.55 | $225.55 | $223.35 | $225.00 | 310,898 |
| Nov 11, 2024 | $226.00 | $230.00 | $221.50 | $222.50 | 184,385 |
| Nov 8, 2024 | $199.00 | $228.62 | $199.00 | $228.00 | 447,646 |
| Nov 7, 2024 | $223.40 | $227.45 | $223.10 | $190.00 | 184,547 |
| Nov 6, 2024 | $226.85 | $226.85 | $221.23 | $190.00 | 240,735 |
| Nov 5, 2024 | $221.52 | $223.88 | $221.04 | $190.00 | 435,759 |
| Nov 4, 2024 | $190.00 | $222.91 | $190.00 | $190.00 | 1,787,887 |
| Nov 1, 2024 | $223.70 | $225.91 | $220.29 | $222.50 | 417,099 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 932.00 | 7.00 |
| Ferrexpo PLC | 108.40 | 6.90 |
| Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
| Entain PLC | 669.60 | 6.29 |
| Smiths Group PLC | 1,862.00 | 5.50 |
| Discoverie Group PLC | 694.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 143.00 | -4.03 |
| Herald Investment Trust PLC | 2,400.00 | -3.81 |
| Hochschild Mining PLC | 220.50 | -3.29 |
| W.A.G Payment Solutions PLC | 84.00 | -3.23 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
| Bridgepoint Group PLC | 358.40 | -3.14 |
Risers/fallers data from previous trading day.