BIT:1AAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	264.80	269.10	264.15	268.05	268.05	0.04%	2,344
May 26, 2026	266.95	268.25	265.85	267.95	267.95	0.37%	2,912
May 25, 2026	266.95	267.80	266.60	266.95	266.95	-0.41%	2,258
May 22, 2026	263.35	268.25	262.75	268.05	268.05	2.43%	3,565
May 21, 2026	258.80	261.85	258.70	261.70	261.70	1.77%	3,693
May 20, 2026	257.95	260.40	257.00	257.15	257.15	0.39%	4,152
May 19, 2026	255.80	258.80	254.25	256.15	256.15	0.89%	2,706
May 18, 2026	256.70	258.00	253.90	253.90	253.90	-2.29%	3,485
May 15, 2026	256.25	260.40	252.85	259.85	259.85	1.40%	6,792
May 14, 2026	254.35	257.25	254.35	256.25	256.25	0.83%	7,760
May 13, 2026	250.85	254.15	250.70	254.15	254.15	1.52%	5,165
May 12, 2026	248.60	251.35	248.10	250.35	250.35	0.44%	4,873
May 11, 2026	248.25	250.00	246.40	249.25	249.25	0.32%	3,034
May 8, 2026	244.85	250.00	244.35	248.45	248.45	0.66%	3,809
May 7, 2026	245.00	248.15	243.15	247.05	246.82	1.83%	6,884
May 6, 2026	240.95	244.00	239.50	242.60	242.37	1.32%	4,165
May 5, 2026	236.60	242.00	235.65	239.45	239.23	1.29%	5,207
May 4, 2026	238.15	239.45	234.90	236.40	236.18	2.12%	9,825
Apr 30, 2026	231.20	232.75	230.00	231.50	231.29	0.65%	2,054
Apr 29, 2026	230.55	231.00	228.55	230.00	229.79	-0.35%	3,086
Apr 28, 2026	228.70	233.50	228.30	230.80	230.59	1.45%	4,846
Apr 27, 2026	229.85	229.85	225.90	227.50	227.29	-1.54%	5,403
Apr 24, 2026	233.05	233.20	231.05	231.05	230.84	-1.37%	2,597
Apr 23, 2026	232.05	235.70	232.05	234.25	234.03	0.58%	2,470
Apr 22, 2026	227.85	232.90	227.50	232.90	232.68	2.10%	1,943
Apr 21, 2026	231.00	231.90	228.00	228.10	227.89	-1.30%	2,349
Apr 20, 2026	228.70	232.80	228.65	231.10	230.89	0.26%	3,332
Apr 17, 2026	224.20	230.65	224.05	230.50	230.29	3.25%	4,615
Apr 16, 2026	225.70	228.10	222.35	223.25	223.04	-0.09%	4,526
Apr 15, 2026	219.40	223.50	218.75	223.45	223.24	2.15%	5,070
Apr 14, 2026	220.00	221.65	218.35	218.75	218.55	-0.66%	5,024
Apr 13, 2026	221.35	222.25	219.60	220.20	220.00	-1.21%	6,287
Apr 10, 2026	222.55	223.00	220.70	222.90	222.69	1.09%	907
Apr 9, 2026	221.55	222.40	220.05	220.50	220.30	-0.09%	1,535
Apr 8, 2026	222.40	222.40	220.10	220.70	220.50	3.15%	4,752
Apr 7, 2026	223.00	223.00	212.50	213.95	213.75	-3.15%	2,165
Apr 2, 2026	219.45	221.00	217.90	220.90	220.69	0.80%	1,314
Apr 1, 2026	220.65	220.85	218.75	219.15	218.95	1.76%	1,813
Mar 31, 2026	215.65	217.00	214.75	215.35	215.15	-0.02%	1,302
Mar 30, 2026	215.95	217.50	214.95	215.40	215.20	-1.42%	1,077
Mar 27, 2026	220.40	221.40	218.45	218.50	218.30	-1.60%	1,101
Mar 26, 2026	218.30	222.40	217.70	222.05	221.84	1.16%	1,044
Mar 25, 2026	218.65	220.00	218.00	219.50	219.30	-0.11%	2,058
Mar 24, 2026	217.15	219.50	216.00	219.75	219.55	1.43%	1,486
Mar 23, 2026	213.50	219.10	213.00	216.65	216.45	0.84%	2,249
Mar 20, 2026	215.80	215.80	213.40	214.85	214.65	-0.44%	1,857
Mar 19, 2026	217.60	219.00	215.80	215.80	215.60	-1.24%	1,481
Mar 18, 2026	221.05	221.50	218.40	218.50	218.30	-1.20%	1,209
Mar 17, 2026	219.60	221.35	218.55	221.15	220.94	0.66%	1,733
Mar 16, 2026	219.95	220.90	217.80	219.70	219.50	-0.48%	1,376