Apple Inc. (SWX:AAPL)
Switzerland · Delayed Price · Currency is CHF 249.75
-3.80 (-1.50%)
At close: Aug 21, 2026
SWX:AAPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.07 | 2.76% | - |
| Jul 23, 2026 | 265.20 | 265.20 | 263.05 | 263.05 | 262.82 | -0.94% | 4 |
| Jul 22, 2026 | 265.55 | 265.55 | 265.55 | 265.55 | 265.32 | -0.15% | - |
| Jul 21, 2026 | 265.95 | 265.95 | 265.95 | 265.95 | 265.72 | 0.74% | - |
| Jul 20, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.77 | -1.99% | - |
| Jul 17, 2026 | 269.35 | 269.35 | 269.35 | 269.35 | 269.12 | 0.79% | - |
| Jul 16, 2026 | 267.15 | 267.25 | 267.15 | 267.25 | 267.02 | 2.04% | 150 |
| Jul 15, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.67 | 2.85% | - |
| Jul 14, 2026 | 254.65 | 254.65 | 254.65 | 254.65 | 254.43 | -0.90% | - |
| Jul 13, 2026 | 256.95 | 256.95 | 256.95 | 256.95 | 256.73 | 1.50% | - |
| Jul 10, 2026 | 253.15 | 253.15 | 253.15 | 253.15 | 252.93 | - | - |
| Jul 9, 2026 | 253.15 | 253.15 | 253.15 | 253.15 | 252.93 | 0.62% | - |
| Jul 8, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.38 | -0.34% | - |
| Jul 7, 2026 | 252.45 | 252.45 | 252.45 | 252.45 | 252.23 | 0.04% | - |
| Jul 6, 2026 | 252.35 | 252.35 | 252.35 | 252.35 | 252.13 | 2.50% | - |
| Jul 3, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 245.99 | - | - |
| Jul 2, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 245.99 | 3.27% | 3 |
| Jul 1, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.19 | 2.99% | - |
| Jun 30, 2026 | 231.49 | 231.49 | 231.49 | 231.49 | 231.29 | 1.96% | - |
| Jun 29, 2026 | 227.04 | 227.04 | 227.04 | 227.04 | 226.84 | - | - |
| Jun 26, 2026 | 227.04 | 227.04 | 227.04 | 227.04 | 226.84 | -1.24% | - |
| Jun 25, 2026 | 229.88 | 229.88 | 229.88 | 229.88 | 229.68 | -4.50% | 4 |
| Jun 24, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.49 | - | - |
| Jun 23, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.49 | - | - |
| Jun 22, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.49 | 1.51% | - |
| Jun 19, 2026 | 237.13 | 237.13 | 237.13 | 237.13 | 236.92 | - | - |
| Jun 18, 2026 | 237.13 | 237.13 | 237.13 | 237.13 | 236.92 | 0.84% | - |
| Jun 17, 2026 | 235.16 | 235.16 | 235.16 | 235.16 | 234.96 | - | - |
| Jun 16, 2026 | 235.16 | 235.16 | 235.16 | 235.16 | 234.96 | 0.58% | - |
| Jun 15, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.60 | 0.43% | - |