Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	261.45	264.72	258.17	263.90	263.90	0.83%	115,267
Feb 19, 2026	263.20	264.48	261.41	261.73	261.73	-1.10%	67,350
Feb 18, 2026	265.12	266.79	262.49	264.63	264.63	-0.40%	78,330
Feb 17, 2026	255.30	266.22	253.88	265.68	265.68	3.87%	361,593
Feb 16, 2026	255.78	255.78	255.78	255.78	255.78	-1.18%	302
Feb 13, 2026	262.00	264.22	258.38	258.83	258.83	-0.96%	600,006
Feb 12, 2026	275.75	276.71	260.20	261.35	261.35	-6.30%	224,260
Feb 11, 2026	274.50	280.15	272.85	278.91	278.91	1.80%	265,863
Feb 10, 2026	273.48	275.39	272.03	273.98	273.98	0.27%	1,197,824
Feb 9, 2026	276.21	278.50	271.71	273.23	273.23	-1.50%	112,551
Feb 6, 2026	274.00	280.88	273.33	277.38	277.12	0.25%	156,959
Feb 5, 2026	274.16	279.44	269.60	276.69	276.43	0.55%	149,049
Feb 4, 2026	268.97	278.80	268.68	275.18	274.92	1.61%	222,854
Feb 3, 2026	268.54	271.58	267.25	270.81	270.56	1.38%	1,613,405
Feb 2, 2026	256.50	267.15	254.94	267.12	266.87	3.63%	585,501
Jan 30, 2026	258.01	261.00	252.30	257.76	257.52	-0.02%	248,274
Jan 29, 2026	256.86	259.67	254.40	257.82	257.58	1.10%	142,675
Jan 28, 2026	258.80	259.40	254.76	255.01	254.77	-1.87%	100,207
Jan 27, 2026	257.24	261.94	255.41	259.87	259.63	1.74%	166,949
Jan 26, 2026	248.41	255.55	246.89	255.44	255.20	3.09%	150,631
Jan 23, 2026	249.33	249.82	244.69	247.78	247.55	-1.24%	145,810
Jan 22, 2026	248.31	250.98	247.95	250.89	250.65	2.03%	130,754
Jan 21, 2026	247.44	248.76	244.80	245.90	245.67	-0.90%	128,587
Jan 20, 2026	255.25	255.25	248.07	248.12	247.89	-3.19%	182,318
Jan 16, 2026	258.08	258.84	254.95	256.29	256.05	-0.93%	198,367
Jan 15, 2026	259.21	261.03	258.00	258.70	258.46	0.42%	71,164
Jan 14, 2026	260.54	261.78	256.88	257.62	257.38	-0.62%	310,833
Jan 13, 2026	259.64	261.77	258.25	259.23	258.99	-0.40%	102,541
Jan 12, 2026	257.90	261.25	256.84	260.28	260.04	0.31%	131,549
Jan 9, 2026	259.64	260.98	256.27	259.47	259.23	1.09%	171,630
Jan 8, 2026	259.67	260.34	255.70	256.68	256.44	-1.94%	206,914
Jan 7, 2026	262.05	263.60	260.90	261.76	261.51	-0.37%	143,000
Jan 6, 2026	267.66	267.95	262.25	262.72	262.48	-1.68%	128,275
Jan 5, 2026	271.35	278.20	266.77	267.20	266.95	-1.04%	174,536
Jan 2, 2026	273.11	277.80	269.15	270.01	269.76	-1.19%	99,987
Dec 31, 2025	272.85	273.65	271.77	273.26	273.00	-0.03%	43,594
Dec 30, 2025	273.32	274.07	272.28	273.34	273.08	-0.08%	71,491
Dec 29, 2025	272.84	274.35	271.80	273.55	273.29	-0.09%	97,760
Dec 24, 2025	272.17	275.38	271.35	273.81	273.55	0.81%	69,426
Dec 23, 2025	270.78	272.30	269.61	271.60	271.35	0.28%	44,191
Dec 22, 2025	273.66	274.16	270.52	270.84	270.59	-0.15%	168,395
Dec 19, 2025	271.53	272.91	270.27	271.25	271.00	-0.01%	749,994
Dec 18, 2025	271.65	273.63	266.96	271.28	271.03	-0.74%	147,466
Dec 17, 2025	273.70	276.15	272.30	273.31	273.05	0.06%	75,053
Dec 16, 2025	274.00	274.28	271.79	273.14	272.88	-0.14%	110,813
Dec 15, 2025	278.87	280.14	273.45	273.52	273.26	-1.67%	292,230
Dec 12, 2025	278.51	279.19	276.93	278.17	277.91	0.21%	62,219
Dec 11, 2025	276.86	280.15	273.85	277.59	277.33	-0.42%	146,113
Dec 10, 2025	277.44	279.26	276.02	278.77	278.51	0.03%	55,816
Dec 9, 2025	277.29	280.01	276.48	278.68	278.41	0.83%	95,712