Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.92	2.96	2.88	2.88	2.88	-0.69%	66,882
Feb 6, 2026	2.92	2.96	2.90	2.90	2.90	-0.68%	87,032
Feb 5, 2026	2.84	2.94	2.84	2.92	2.92	2.82%	346,238
Feb 4, 2026	2.82	2.88	2.82	2.84	2.84	0.71%	71,285
Feb 3, 2026	2.72	2.84	2.72	2.82	2.82	3.68%	157,936
Feb 2, 2026	2.70	2.74	2.66	2.72	2.72	0.74%	134,024
Jan 30, 2026	2.70	2.72	2.66	2.70	2.70	-	24,079
Jan 29, 2026	2.68	2.70	2.64	2.70	2.70	0.75%	31,477
Jan 28, 2026	2.68	2.72	2.68	2.68	2.68	-	43,024
Jan 27, 2026	2.60	2.70	2.60	2.68	2.68	3.88%	93,576
Jan 26, 2026	2.60	2.60	2.56	2.58	2.58	-0.77%	21,062
Jan 23, 2026	2.62	2.62	2.58	2.60	2.60	-0.76%	89,933
Jan 22, 2026	2.56	2.62	2.56	2.62	2.62	1.55%	27,393
Jan 21, 2026	2.62	2.64	2.56	2.58	2.58	-0.77%	63,952
Jan 20, 2026	2.66	2.70	2.60	2.60	2.60	-2.26%	40,839
Jan 19, 2026	2.72	2.72	2.64	2.66	2.66	-2.21%	38,646
Jan 16, 2026	2.74	2.74	2.70	2.72	2.72	-0.73%	44,274
Jan 15, 2026	2.74	2.74	2.70	2.74	2.74	-	18,334
Jan 14, 2026	2.72	2.76	2.72	2.74	2.74	0.74%	22,596
Jan 13, 2026	2.70	2.74	2.68	2.72	2.72	0.74%	28,816
Jan 12, 2026	2.74	2.74	2.68	2.70	2.70	-0.74%	61,478
Jan 9, 2026	2.72	2.74	2.70	2.72	2.72	-0.73%	80,114
Jan 8, 2026	2.74	2.76	2.74	2.74	2.74	-	38,299
Jan 7, 2026	2.80	2.80	2.72	2.74	2.74	-2.14%	181,757
Jan 6, 2026	2.84	2.84	2.78	2.80	2.80	-1.41%	44,612
Jan 5, 2026	2.88	2.88	2.82	2.84	2.84	-2.07%	25,996
Dec 30, 2025	2.86	2.90	2.86	2.90	2.90	1.40%	4,584
Dec 29, 2025	2.86	2.86	2.84	2.86	2.86	0.70%	11,079
Dec 26, 2025	2.86	2.86	2.82	2.84	2.84	-0.70%	3,256
Dec 25, 2025	2.82	2.88	2.82	2.86	2.86	0.70%	1,674
Dec 24, 2025	2.82	2.84	2.82	2.84	2.84	0.71%	10,582
Dec 23, 2025	2.86	2.86	2.80	2.82	2.82	-1.40%	451,387
Dec 22, 2025	2.86	2.88	2.84	2.86	2.86	-	14,138
Dec 19, 2025	2.86	2.88	2.82	2.86	2.86	-	1,847
Dec 18, 2025	2.90	2.90	2.86	2.86	2.86	-1.38%	6,718
Dec 17, 2025	2.88	2.90	2.86	2.90	2.90	0.69%	6,675
Dec 16, 2025	2.94	2.94	2.86	2.88	2.88	-2.04%	61,997
Dec 15, 2025	2.94	2.94	2.92	2.94	2.94	-	9,861
Dec 12, 2025	2.94	2.96	2.92	2.94	2.94	-	188,728
Dec 11, 2025	2.96	2.98	2.92	2.94	2.94	-0.68%	298,016
Dec 9, 2025	2.96	2.98	2.94	2.96	2.96	-0.67%	44,710
Dec 8, 2025	3.04	3.04	2.96	2.98	2.98	-2.61%	19,467
Dec 4, 2025	3.06	3.06	3.02	3.06	3.06	0.66%	37,102
Dec 3, 2025	3.02	3.08	3.02	3.04	3.04	0.66%	27,022
Dec 2, 2025	2.98	3.04	2.96	3.02	3.02	2.03%	37,908
Dec 1, 2025	3.00	3.00	2.96	2.96	2.96	-1.33%	11,306
Nov 28, 2025	2.96	3.02	2.96	3.00	3.00	1.35%	152,883
Nov 27, 2025	3.00	3.02	2.96	2.96	2.96	-1.33%	18,394
Nov 26, 2025	2.98	3.02	2.96	3.00	3.00	0.67%	5,239
Nov 25, 2025	2.94	3.00	2.94	2.98	2.98	1.36%	51,450