Apple Inc. (SWX:AAPL)
Switzerland · Delayed Price · Currency is CHF 275.80
-0.20 (-0.07%)
At close: Oct 2, 2026
SWX:AAPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 275.35 | 275.80 | 272.90 | 275.80 | 275.80 | 0.68% | 4 |
| Oct 1, 2026 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | -0.74% | - |
| Sep 30, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -1.48% | 1 |
| Sep 29, 2026 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | -0.88% | 5 |
| Sep 28, 2026 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | 1.15% | - |
| Sep 25, 2026 | 279.45 | 279.45 | 279.45 | 279.45 | 279.45 | 0.49% | - |
| Sep 24, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - | - |
| Sep 23, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -0.70% | - |
| Sep 22, 2026 | 276.30 | 280.05 | 276.30 | 280.05 | 280.05 | 1.14% | 12 |
| Sep 21, 2026 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | 0.69% | - |
| Sep 18, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.51% | - |
| Sep 17, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 0.66% | - |
| Sep 16, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 0.22% | - |
| Sep 15, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -0.53% | - |
| Sep 14, 2026 | 272.65 | 272.65 | 272.65 | 272.65 | 272.65 | - | - |
| Sep 11, 2026 | 272.65 | 272.65 | 272.65 | 272.65 | 272.65 | 4.99% | - |
| Sep 10, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 1.84% | 3 |
| Sep 9, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -0.72% | 10 |
| Sep 8, 2026 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | -0.64% | - |
| Sep 7, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - | - |
| Sep 4, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | -2.60% | 4 |
| Sep 3, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | 0.36% | - |
| Sep 2, 2026 | 264.45 | 264.45 | 264.45 | 264.45 | 264.45 | 0.67% | - |
| Sep 1, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | 1.94% | 4 |
| Aug 31, 2026 | 257.35 | 257.70 | 257.35 | 257.70 | 257.70 | -0.66% | 8 |
| Aug 28, 2026 | 255.95 | 259.40 | 255.95 | 259.40 | 259.40 | 2.98% | 5 |
| Aug 27, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | 0.42% | - |
| Aug 26, 2026 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | 0.68% | 1 |
| Aug 25, 2026 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | -0.24% | - |
| Aug 24, 2026 | 249.75 | 249.75 | 249.75 | 249.75 | 249.75 | - | - |
| Aug 21, 2026 | 249.75 | 249.75 | 249.75 | 249.75 | 249.75 | -1.50% | - |
| Aug 20, 2026 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | - | - |
| Aug 19, 2026 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | 0.88% | - |
| Aug 18, 2026 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 2.36% | - |
| Aug 17, 2026 | 249.70 | 249.70 | 245.55 | 245.55 | 245.55 | -0.69% | 151 |
| Aug 14, 2026 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 0.55% | - |
| Aug 13, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | 0.08% | - |
| Aug 12, 2026 | 248.80 | 248.80 | 245.70 | 245.70 | 245.70 | -2.33% | 55 |
| Aug 11, 2026 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | -0.10% | 4 |
| Aug 10, 2026 | 254.10 | 254.10 | 251.80 | 251.80 | 251.80 | -0.03% | 6 |
| Aug 7, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 251.88 | 0.12% | - |
| Aug 6, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.58 | - | - |
| Aug 5, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.58 | 1.96% | 23 |
| Aug 4, 2026 | 246.95 | 246.95 | 246.95 | 246.95 | 246.74 | -0.26% | 8 |
| Aug 3, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.39 | -0.94% | - |
| Jul 31, 2026 | 249.95 | 249.95 | 249.95 | 249.95 | 249.73 | -7.22% | 15 |
| Jul 30, 2026 | 269.40 | 269.40 | 269.40 | 269.40 | 269.17 | -3.04% | 3 |
| Jul 29, 2026 | 277.85 | 277.85 | 277.85 | 277.85 | 277.61 | 0.54% | - |
| Jul 28, 2026 | 276.35 | 276.35 | 276.35 | 276.35 | 276.11 | 1.73% | - |
| Jul 27, 2026 | 271.65 | 271.65 | 271.65 | 271.65 | 271.41 | 0.50% | 4 |