Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	76.17	76.53	75.31	75.75	75.75	-1.01%	170,414
Dec 2, 2025	75.73	76.65	75.27	76.52	76.52	1.28%	211,081
Dec 1, 2025	73.86	75.65	73.78	75.55	75.55	3.10%	289,070
Nov 28, 2025	74.60	74.60	73.28	73.28	73.28	-1.05%	224,129
Nov 27, 2025	74.00	74.39	74.00	74.06	74.06	0.46%	25,939
Nov 26, 2025	74.98	74.98	73.72	73.72	73.72	-1.90%	181,367
Nov 25, 2025	73.77	75.55	73.34	75.15	75.15	0.72%	718,997
Nov 24, 2025	73.40	74.61	73.01	74.61	74.61	1.97%	267,937
Nov 21, 2025	71.24	73.70	71.21	73.17	73.17	2.67%	757,047
Nov 19, 2025	71.23	72.47	70.39	71.27	71.27	0.06%	283,570
Nov 18, 2025	71.42	72.02	70.82	71.23	71.23	0.44%	231,179
Nov 17, 2025	71.46	71.79	70.76	70.92	70.92	-2.26%	412,379
Nov 14, 2025	71.85	72.84	71.40	72.56	72.56	0.55%	260,423
Nov 13, 2025	72.15	73.17	71.90	72.16	72.16	0.01%	191,737
Nov 12, 2025	72.46	72.98	72.00	72.15	72.15	-0.93%	264,049
Nov 11, 2025	71.26	72.83	70.94	72.83	72.83	2.56%	355,396
Nov 10, 2025	71.77	72.70	70.98	71.01	71.01	-1.25%	233,498
Nov 7, 2025	72.00	72.77	71.07	71.91	71.91	0.08%	239,707
Nov 6, 2025	72.07	73.27	71.52	71.85	71.80	-0.47%	286,998
Nov 5, 2025	72.75	73.07	71.60	72.19	72.14	-1.34%	358,516
Nov 4, 2025	71.96	73.17	71.71	73.17	73.12	1.98%	219,971
Nov 3, 2025	72.47	72.48	71.22	71.75	71.70	-1.52%	277,887
Oct 31, 2025	74.43	74.73	72.39	72.86	72.81	0.08%	343,210
Oct 30, 2025	72.92	73.73	72.34	72.80	72.75	0.52%	232,020
Oct 29, 2025	72.00	72.44	71.36	72.42	72.37	0.68%	156,417
Oct 28, 2025	72.08	72.43	71.93	71.93	71.88	-0.08%	165,349
Oct 27, 2025	71.00	72.25	70.95	71.99	71.94	1.90%	274,587
Oct 24, 2025	70.08	71.17	69.69	70.65	70.60	1.29%	354,630
Oct 23, 2025	69.46	70.13	69.40	69.75	69.70	-0.09%	104,567
Oct 22, 2025	70.23	70.86	69.05	69.81	69.76	-1.08%	263,030
Oct 21, 2025	70.49	71.61	70.19	70.57	70.52	0.01%	271,434
Oct 20, 2025	69.05	70.98	68.64	70.56	70.51	3.45%	639,665
Oct 17, 2025	67.37	68.46	67.21	68.21	68.17	1.50%	280,816
Oct 16, 2025	68.19	68.19	66.84	67.20	67.16	-1.09%	253,974
Oct 15, 2025	68.20	68.50	67.58	67.94	67.90	0.59%	154,455
Oct 14, 2025	67.51	68.04	67.40	67.54	67.50	-0.27%	216,393
Oct 13, 2025	68.00	68.13	67.16	67.72	67.68	0.83%	125,393
Oct 10, 2025	68.20	70.07	67.16	67.16	67.12	-1.52%	604,604
Oct 9, 2025	68.74	68.96	67.94	68.20	68.16	-1.37%	209,627
Oct 8, 2025	68.35	69.15	68.11	69.15	69.11	0.49%	177,862
Oct 7, 2025	68.35	68.81	68.21	68.81	68.77	0.66%	289,362
Oct 6, 2025	68.73	68.95	67.79	68.36	68.32	-0.47%	192,773
Oct 3, 2025	67.97	69.32	67.75	68.68	68.64	-0.32%	295,551
Oct 2, 2025	68.29	69.25	67.75	68.90	68.86	0.94%	215,735
Oct 1, 2025	67.84	68.79	67.60	68.26	68.22	0.54%	287,903
Sep 30, 2025	67.51	68.06	67.30	67.89	67.85	0.41%	102,635
Sep 29, 2025	67.94	68.14	67.12	67.61	67.57	-1.04%	243,452
Sep 26, 2025	68.40	68.60	67.77	68.32	68.28	-1.11%	264,307
Sep 25, 2025	67.11	69.09	67.07	69.09	69.05	2.66%	273,230
Sep 24, 2025	67.50	67.89	66.76	67.30	67.26	0.45%	162,646