BIT:1AAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	224.20	224.65	220.50	221.40	221.40	-1.77%	2,201
Mar 5, 2026	226.10	227.05	223.00	225.40	225.40	-0.88%	1,815
Mar 4, 2026	226.05	227.45	225.45	227.40	227.40	0.38%	2,033
Mar 3, 2026	225.05	228.80	224.55	226.55	226.55	0.13%	5,557
Mar 2, 2026	221.70	226.95	221.05	226.25	226.25	-0.79%	6,788
Feb 27, 2026	231.25	231.25	227.00	228.05	228.05	-1.32%	1,855
Feb 26, 2026	231.80	233.20	229.65	231.10	231.10	-0.32%	2,228
Feb 25, 2026	231.05	232.50	229.60	231.85	231.85	0.09%	3,902
Feb 24, 2026	226.80	233.30	226.10	231.65	231.65	2.55%	3,680
Feb 23, 2026	222.25	226.80	222.25	225.90	225.90	1.44%	2,273
Feb 20, 2026	222.65	223.25	219.80	222.70	222.70	-0.85%	4,720
Feb 19, 2026	223.25	225.00	222.55	224.60	224.60	-0.35%	1,666
Feb 18, 2026	223.50	225.40	222.35	225.40	225.40	2.50%	1,534
Feb 17, 2026	215.45	220.55	215.05	219.90	219.90	1.34%	1,644
Feb 16, 2026	216.20	217.00	215.80	217.00	217.00	-0.78%	1,455
Feb 13, 2026	221.00	222.20	218.00	218.70	218.70	-2.56%	5,250
Feb 12, 2026	231.65	232.40	225.00	224.45	224.45	-4.27%	4,309
Feb 11, 2026	230.10	236.00	229.00	234.45	234.45	1.93%	2,670
Feb 10, 2026	229.70	231.10	229.20	230.00	230.00	-	1,171
Feb 9, 2026	233.85	234.40	229.20	230.00	230.00	-2.56%	4,218
Feb 6, 2026	232.25	237.00	231.80	236.05	236.05	1.14%	5,274
Feb 5, 2026	232.80	236.40	231.50	233.40	233.18	-0.32%	7,793
Feb 4, 2026	228.15	235.60	227.90	234.15	233.93	2.52%	7,677
Feb 3, 2026	226.50	230.00	226.45	228.40	228.18	2.03%	3,840
Feb 2, 2026	216.35	224.65	216.10	223.85	223.64	3.49%	5,742
Jan 30, 2026	215.70	217.50	212.00	216.30	216.10	0.98%	9,885
Jan 29, 2026	215.30	216.85	213.70	214.20	214.00	0.09%	4,134
Jan 28, 2026	216.20	216.45	213.50	214.00	213.80	-1.56%	3,970
Jan 27, 2026	217.05	218.90	215.50	217.40	217.19	1.23%	5,251
Jan 26, 2026	209.45	214.80	209.00	214.75	214.55	1.85%	5,215
Jan 23, 2026	212.70	212.70	208.95	210.85	210.65	-0.75%	2,610
Jan 22, 2026	213.20	214.05	212.45	212.45	212.25	0.76%	2,183
Jan 21, 2026	210.90	212.30	209.05	210.85	210.65	-1.56%	3,564
Jan 20, 2026	215.40	217.00	213.80	214.20	214.00	-0.86%	2,462
Jan 19, 2026	217.50	217.95	214.95	216.05	215.85	-2.26%	2,708
Jan 16, 2026	222.60	222.60	220.75	221.05	220.84	-1.54%	1,898
Jan 15, 2026	223.40	225.00	223.20	224.50	224.29	1.33%	1,876
Jan 14, 2026	224.15	224.15	221.35	221.55	221.34	-0.78%	3,246
Jan 13, 2026	222.60	224.20	221.65	223.30	223.09	0.18%	1,963
Jan 12, 2026	221.20	223.35	219.80	222.90	222.69	0.81%	3,968
Jan 9, 2026	222.35	224.00	220.30	221.10	220.89	0.50%	3,098
Jan 8, 2026	222.50	222.75	219.50	220.00	219.79	-1.81%	7,276
Jan 7, 2026	224.30	225.30	223.50	224.05	223.84	-0.38%	2,418
Jan 6, 2026	228.35	228.65	224.60	224.90	224.69	-1.88%	2,747
Jan 5, 2026	231.05	232.30	229.20	229.20	228.98	-0.48%	4,550
Jan 2, 2026	232.85	236.70	229.75	230.30	230.08	-0.78%	2,371
Dec 30, 2025	232.20	233.00	231.85	232.10	231.88	-0.04%	833
Dec 29, 2025	231.25	232.50	230.85	232.20	231.98	0.58%	3,214
Dec 23, 2025	229.55	231.10	229.15	230.85	230.63	-0.35%	2,816
Dec 22, 2025	232.95	233.75	230.90	231.65	231.43	-0.04%	2,869