Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.90	2.94	2.90	2.92	2.92	-1.35%	34,310
Nov 17, 2025	2.94	2.98	2.92	2.96	2.96	-	281,965
Nov 14, 2025	2.96	2.98	2.94	2.96	2.96	-	264,569
Nov 13, 2025	3.02	3.02	2.96	2.96	2.96	-1.99%	24,325
Nov 12, 2025	2.92	3.02	2.92	3.02	3.02	3.42%	87,362
Nov 11, 2025	2.92	2.94	2.90	2.92	2.92	-	12,204
Nov 10, 2025	2.92	2.94	2.90	2.92	2.92	0.69%	12,783
Nov 7, 2025	2.92	2.96	2.90	2.90	2.90	-0.68%	25,785
Nov 6, 2025	2.94	2.96	2.90	2.92	2.92	-0.68%	214,717
Nov 5, 2025	2.92	2.94	2.92	2.94	2.94	1.38%	87,817
Nov 4, 2025	2.94	2.94	2.90	2.90	2.90	-1.36%	131,155
Nov 3, 2025	3.00	3.00	2.92	2.94	2.94	-2.00%	205,446
Oct 31, 2025	2.96	3.02	2.92	3.00	3.00	1.35%	34,928
Oct 30, 2025	2.94	2.96	2.90	2.96	2.96	2.07%	85,917
Oct 29, 2025	2.92	2.94	2.90	2.90	2.90	-1.36%	46,239
Oct 28, 2025	2.90	2.94	2.90	2.94	2.94	1.38%	166,189
Oct 27, 2025	2.86	2.92	2.84	2.90	2.90	2.11%	68,228
Oct 24, 2025	2.88	2.88	2.82	2.84	2.84	-1.39%	19,727
Oct 22, 2025	2.84	2.92	2.84	2.88	2.88	0.70%	122,426
Oct 21, 2025	2.80	2.90	2.80	2.86	2.86	3.62%	232,586
Oct 20, 2025	2.70	2.78	2.70	2.76	2.76	2.99%	103,800
Oct 17, 2025	2.74	2.74	2.66	2.68	2.68	-1.47%	45,616
Oct 16, 2025	2.70	2.74	2.70	2.72	2.72	0.74%	80,468
Oct 15, 2025	2.70	2.74	2.68	2.70	2.70	-	144,663
Oct 14, 2025	2.78	2.80	2.68	2.70	2.70	-2.88%	32,635
Oct 10, 2025	2.82	2.82	2.76	2.78	2.78	-1.42%	88,671
Oct 9, 2025	2.80	2.82	2.80	2.82	2.82	1.44%	37,113
Oct 8, 2025	2.80	2.80	2.74	2.78	2.78	-0.71%	59,953
Oct 7, 2025	2.80	2.82	2.40	2.80	2.80	0.72%	57,730
Oct 6, 2025	2.78	2.82	2.76	2.78	2.78	-0.71%	34,157
Oct 3, 2025	2.78	2.82	2.76	2.80	2.80	0.72%	63,723