Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	258.80	259.40	254.76	255.01	255.01	-1.87%	100,207
Jan 27, 2026	257.24	261.94	255.41	259.87	259.87	1.74%	166,949
Jan 26, 2026	248.41	255.55	246.89	255.44	255.44	3.09%	150,631
Jan 23, 2026	249.33	249.82	244.69	247.78	247.78	-1.24%	145,810
Jan 22, 2026	248.31	250.98	247.95	250.89	250.89	2.03%	130,754
Jan 21, 2026	247.44	248.76	244.80	245.90	245.90	-0.90%	128,587
Jan 20, 2026	255.25	255.25	248.07	248.12	248.12	-3.19%	182,318
Jan 16, 2026	258.08	258.84	254.95	256.29	256.29	-0.93%	198,367
Jan 15, 2026	259.21	261.03	258.00	258.70	258.70	0.42%	71,164
Jan 14, 2026	260.54	261.78	256.88	257.62	257.62	-0.62%	310,833
Jan 13, 2026	259.64	261.77	258.25	259.23	259.23	-0.40%	102,541
Jan 12, 2026	257.90	261.25	256.84	260.28	260.28	0.31%	131,549
Jan 9, 2026	259.64	260.98	256.27	259.47	259.47	1.09%	171,630
Jan 8, 2026	259.67	260.34	255.70	256.68	256.68	-1.94%	206,914
Jan 7, 2026	262.05	263.60	260.90	261.76	261.76	-0.37%	143,000
Jan 6, 2026	267.66	267.95	262.25	262.72	262.72	-1.68%	128,275
Jan 5, 2026	271.35	278.20	266.77	267.20	267.20	-1.04%	174,536
Jan 2, 2026	273.11	277.80	269.15	270.01	270.01	-1.19%	99,987
Dec 31, 2025	272.85	273.65	271.77	273.26	273.26	-0.03%	43,594
Dec 30, 2025	273.32	274.07	272.28	273.34	273.34	-0.08%	71,491
Dec 29, 2025	272.84	274.35	271.80	273.55	273.55	-0.09%	97,760
Dec 24, 2025	272.17	275.38	271.35	273.81	273.81	0.81%	69,426
Dec 23, 2025	270.78	272.30	269.61	271.60	271.60	0.28%	44,191
Dec 22, 2025	273.66	274.16	270.52	270.84	270.84	-0.15%	168,395
Dec 19, 2025	271.53	272.91	270.27	271.25	271.25	-0.01%	749,994
Dec 18, 2025	271.65	273.63	266.96	271.28	271.28	-0.74%	147,466
Dec 17, 2025	273.70	276.15	272.30	273.31	273.31	0.06%	75,053
Dec 16, 2025	274.00	274.28	271.79	273.14	273.14	-0.14%	110,813
Dec 15, 2025	278.87	280.14	273.45	273.52	273.51	-1.67%	292,230
Dec 12, 2025	278.51	279.19	276.93	278.17	278.17	0.21%	62,219
Dec 11, 2025	276.86	280.15	273.85	277.59	277.59	-0.42%	146,113
Dec 10, 2025	277.44	279.26	276.02	278.77	278.77	0.03%	55,816
Dec 9, 2025	277.29	280.01	276.48	278.68	278.68	0.83%	95,712
Dec 8, 2025	278.80	279.64	276.21	276.38	276.38	-1.08%	87,753
Dec 5, 2025	280.76	281.36	278.06	279.41	279.41	-0.02%	1,127,913
Dec 4, 2025	284.21	284.70	279.12	279.47	279.47	-2.03%	130,705
Dec 3, 2025	286.85	288.62	280.00	285.26	285.26	-0.24%	1,200,367
Dec 2, 2025	282.74	287.36	278.12	285.93	285.93	1.74%	578,720
Dec 1, 2025	278.50	281.08	276.08	281.04	281.04	0.79%	499,655
Nov 28, 2025	278.00	278.96	275.99	278.85	278.85	0.20%	114,461
Nov 26, 2025	276.96	279.53	276.67	278.30	278.30	-0.02%	114,163
Nov 25, 2025	275.00	280.30	273.80	278.34	278.34	0.78%	123,102
Nov 24, 2025	272.00	276.51	270.37	276.18	276.18	1.17%	112,523
Nov 21, 2025	266.78	273.09	263.77	273.00	273.00	2.27%	140,734
Nov 20, 2025	269.63	275.43	266.38	266.94	266.94	-1.39%	154,341
Nov 19, 2025	267.00	272.20	264.58	270.71	270.71	0.81%	91,216
Nov 18, 2025	266.50	270.67	265.35	268.55	268.55	0.47%	217,618
Nov 17, 2025	271.59	273.50	266.65	267.28	267.28	-2.50%	139,929
Nov 14, 2025	273.11	275.95	269.63	274.13	274.13	0.32%	162,648
Nov 13, 2025	274.08	276.68	272.10	273.26	273.26	-0.63%	175,856