Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	36.70	36.70	36.08	36.23	36.23	-0.88%	75,708
Sep 23, 2025	36.82	36.97	36.47	36.55	36.55	-0.76%	372,200
Sep 22, 2025	35.74	36.89	35.72	36.83	36.83	4.45%	153,400
Sep 19, 2025	34.66	35.40	34.61	35.26	35.26	2.98%	386,900
Sep 18, 2025	34.49	34.65	34.05	34.24	34.24	-0.38%	191,200
Sep 17, 2025	34.34	34.51	34.20	34.37	34.37	0.35%	68,900
Sep 16, 2025	34.10	34.68	34.01	34.25	34.25	0.62%	172,500
Sep 15, 2025	34.02	34.25	33.82	34.04	34.04	1.04%	143,100
Sep 12, 2025	33.02	33.73	32.99	33.69	33.69	1.81%	246,700
Sep 11, 2025	32.70	33.16	32.65	33.09	33.09	1.22%	348,800
Sep 10, 2025	33.50	33.50	32.54	32.69	32.69	-3.14%	631,200
Sep 9, 2025	34.11	34.35	33.60	33.75	33.75	-1.52%	320,700
Sep 8, 2025	34.46	34.57	34.05	34.27	34.27	-0.64%	83,000
Sep 5, 2025	34.58	34.72	34.36	34.49	34.49	-0.09%	118,400
Sep 4, 2025	34.38	34.53	34.10	34.52	34.52	0.61%	340,300
Sep 3, 2025	34.11	34.35	33.77	34.31	34.31	3.91%	174,800
Sep 2, 2025	32.99	33.20	32.71	33.02	33.02	-1.17%	577,600
Aug 29, 2025	33.54	33.60	33.34	33.41	33.41	-0.33%	120,400
Aug 28, 2025	33.29	33.62	33.10	33.52	33.52	0.78%	156,200
Aug 27, 2025	32.99	33.27	32.94	33.26	33.26	0.67%	112,800
Aug 26, 2025	32.73	33.04	32.40	33.04	33.04	0.92%	425,700
Aug 25, 2025	32.65	33.03	32.63	32.74	32.74	-0.33%	121,700
Aug 22, 2025	32.55	33.00	32.52	32.85	32.85	1.36%	117,100
Aug 21, 2025	32.58	32.60	32.27	32.41	32.41	-0.49%	44,200
Aug 20, 2025	33.11	33.19	32.56	32.57	32.57	-2.02%	97,100
Aug 19, 2025	33.38	33.55	33.05	33.24	33.24	-0.15%	404,800
Aug 18, 2025	33.38	33.60	33.18	33.29	33.29	-0.24%	99,500
Aug 15, 2025	33.68	33.72	33.09	33.37	33.37	-0.65%	186,800
Aug 14, 2025	33.75	33.90	33.32	33.59	33.59	-0.30%	239,000
Aug 13, 2025	33.34	33.90	33.25	33.69	33.69	1.66%	323,900
Aug 12, 2025	32.84	33.29	32.77	33.14	33.14	1.10%	498,500
Aug 11, 2025	32.93	33.11	32.46	32.78	32.78	-0.94%	157,800
Aug 8, 2025	31.90	33.32	31.65	33.09	33.05	4.15%	383,781
Aug 7, 2025	31.61	31.85	31.30	31.77	31.74	3.12%	305,565
Aug 6, 2025	29.67	31.07	29.67	30.81	30.78	5.08%	420,849
Aug 5, 2025	29.40	29.65	29.20	29.32	29.29	0.10%	149,901
Aug 1, 2025	30.48	30.82	29.11	29.29	29.26	-2.63%	454,544
Jul 31, 2025	30.15	30.28	29.94	30.08	30.05	-0.33%	245,426
Jul 30, 2025	30.57	30.66	30.01	30.18	30.15	-1.11%	143,942
Jul 29, 2025	30.96	31.01	30.48	30.52	30.49	-1.23%	193,664
Jul 28, 2025	30.88	31.02	30.78	30.90	30.87	-0.10%	79,139
Jul 25, 2025	31.02	31.08	30.83	30.93	30.90	-0.10%	74,180
Jul 24, 2025	30.93	31.15	30.87	30.96	30.93	0.06%	93,128
Jul 23, 2025	31.04	31.07	30.69	30.94	30.91	-0.13%	82,907
Jul 22, 2025	30.81	31.00	30.68	30.98	30.95	0.75%	104,014
Jul 21, 2025	30.61	31.15	30.61	30.75	30.72	0.82%	241,527
Jul 18, 2025	30.49	30.59	30.33	30.50	30.47	0.53%	185,138
Jul 17, 2025	30.47	30.58	30.30	30.34	30.31	-0.10%	321,603
Jul 16, 2025	30.36	30.68	30.17	30.37	30.34	0.50%	164,516
Jul 15, 2025	30.27	30.61	30.21	30.22	30.19	0.30%	131,317