Below you can see the last calendar 30 days (excluding weekends) end of day share price data for Apple, Inc..
Note that the currency displayed for end of day data is often in the local currency of the home stock exchange market
Monday, 18 March 2024
Volume: 75,000,820
Close: 173.72
Low: 173.52
High: 177.71
Friday, 15 March 2024
Volume: 121,752,699
Close: 172.62
Low: 170.285
High: 172.62
Thursday, 14 March 2024
Volume: 72,571,635
Close: 173
Low: 172.05
High: 174.3078
Wednesday, 13 March 2024
Volume: 51,920,259
Close: 171.13
Low: 170.76
High: 173.185
Tuesday, 12 March 2024
Volume: 58,529,744
Close: 173.23
Low: 171.02
High: 174.03
Monday, 11 March 2024
Volume: 59,010,581
Close: 172.75
Low: 172.05
High: 174.37
Friday, 8 March 2024
Volume: 75,752,033
Close: 170.73
Low: 168.94
High: 173.7
Thursday, 7 March 2024
Volume: 69,861,226
Close: 169
Low: 168.49
High: 170.73
Wednesday, 6 March 2024
Volume: 67,638,518
Close: 169.12
Low: 168.68
High: 171.21
Tuesday, 5 March 2024
Volume: 95,132,355
Close: 170.12
Low: 169.62
High: 172.04
Monday, 4 March 2024
Volume: 80,015,859
Close: 175.1
Low: 173.7901
High: 176.9
Friday, 1 March 2024
Volume: 72,176,475
Close: 179.66
Low: 177.38
High: 180.53
Thursday, 29 February 2024
Volume: 135,377,101
Close: 180.75
Low: 179.53
High: 182.57
Wednesday, 28 February 2024
Volume: 48,687,631
Close: 181.42
Low: 180.13
High: 183.12
Tuesday, 27 February 2024
Volume: 53,266,403
Close: 182.63
Low: 180
High: 183.9225
Monday, 26 February 2024
Volume: 40,689,520
Close: 181.16
Low: 180.65
High: 182.75
Friday, 23 February 2024
Volume: 43,669,467
Close: 182.52
Low: 182.31
High: 185.02
Thursday, 22 February 2024
Volume: 51,753,107
Close: 184.37
Low: 182.47
High: 184.95
Wednesday, 21 February 2024
Volume: 39,054,026
Close: 182.32
Low: 180.66
High: 182.8888
Tuesday, 20 February 2024
Volume: 49,303,267
Close: 181.56
Low: 180
High: 182.43
Friday, 16 February 2024
Volume: 48,627,624
Close: 182.31
Low: 181.665
High: 184.85
Thursday, 15 February 2024
Volume: 63,936,069
Close: 183.86
Low: 181.4
High: 184.49
Wednesday, 14 February 2024
Volume: 54,630,517
Close: 184.15
Low: 182.44
High: 185.53
Tuesday, 13 February 2024
Volume: 56,513,185
Close: 185.04
Low: 183.5128
High: 186.21
Monday, 12 February 2024
Volume: 41,006,474
Close: 187.15
Low: 186.79
High: 188.67
Friday, 9 February 2024
Volume: 45,098,625
Close: 188.85
Low: 188
High: 189.99
Thursday, 8 February 2024
Volume: 40,962,046
Close: 188.32
Low: 187.35
High: 189.535
Wednesday, 7 February 2024
Volume: 51,903,209
Close: 189.41
Low: 188.61
High: 191.05
Tuesday, 6 February 2024
Volume: 43,451,663
Close: 189.3
Low: 186.7695
High: 189.31
Monday, 5 February 2024
Volume: 69,467,440
Close: 187.68
Low: 185.84
High: 189.25
We recommend that you check out Capital.com as they have a very good selection of stocks available for both going short and long.