Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	38.63	39.02	38.27	38.49	38.49	-0.49%	144,211
Nov 6, 2025	38.43	39.19	38.43	38.68	38.68	-0.21%	114,667
Nov 5, 2025	38.56	38.92	38.27	38.76	38.76	0.08%	116,413
Nov 4, 2025	38.45	38.89	38.42	38.73	38.73	0.36%	98,408
Nov 3, 2025	38.78	38.81	38.22	38.59	38.59	-0.57%	128,243
Oct 31, 2025	39.65	39.75	38.63	38.81	38.81	-0.39%	473,610
Oct 30, 2025	38.99	39.30	38.53	38.96	38.96	0.59%	276,347
Oct 29, 2025	38.60	38.90	38.33	38.73	38.73	0.36%	118,239
Oct 28, 2025	38.68	38.71	38.48	38.59	38.59	-0.13%	133,077
Oct 27, 2025	38.07	38.64	38.05	38.64	38.64	2.14%	115,733
Oct 24, 2025	37.44	37.91	37.22	37.83	37.83	1.58%	93,374
Oct 23, 2025	37.27	37.40	37.07	37.24	37.24	3.30%	130,330
Oct 22, 2025	37.69	37.69	35.39	36.05	36.05	-4.50%	179,656
Oct 21, 2025	37.62	38.07	37.62	37.75	37.75	0.08%	194,786
Oct 20, 2025	36.70	37.94	36.70	37.72	37.72	4.14%	316,091
Oct 17, 2025	35.58	36.37	35.53	36.22	36.22	1.94%	95,713
Oct 16, 2025	35.66	35.75	35.22	35.53	35.53	-0.62%	84,485
Oct 15, 2025	35.87	36.15	35.60	35.75	35.75	0.51%	42,240
Oct 14, 2025	35.45	35.74	35.16	35.57	35.57	1.02%	55,266
Oct 10, 2025	36.65	36.79	35.18	35.21	35.21	-3.51%	429,150
Oct 9, 2025	37.02	37.02	36.38	36.49	36.49	-1.59%	69,055
Oct 8, 2025	36.83	37.13	36.83	37.08	37.08	0.65%	79,584
Oct 7, 2025	36.90	36.96	36.74	36.84	36.84	-0.14%	39,947
Oct 6, 2025	37.10	37.14	36.67	36.89	36.89	-0.49%	65,844
Oct 3, 2025	36.56	37.21	36.51	37.07	37.07	0.32%	82,927
Oct 2, 2025	36.84	37.10	36.55	36.95	36.95	0.60%	67,911
Oct 1, 2025	36.64	37.18	36.64	36.73	36.73	0.38%	123,650
Sep 30, 2025	36.61	36.75	36.39	36.59	36.59	0.08%	74,776
Sep 29, 2025	36.63	36.63	36.39	36.56	36.56	-0.38%	81,978
Sep 26, 2025	36.56	36.97	36.51	36.70	36.70	-0.54%	82,348
Sep 25, 2025	36.33	36.95	36.23	36.90	36.90	1.85%	109,587
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%	372,194
Sep 22, 2025	35.74	36.89	35.72	36.83	36.83	4.45%	153,448
Sep 19, 2025	34.66	35.40	34.61	35.26	35.26	2.98%	386,941
Sep 18, 2025	34.49	34.65	34.05	34.24	34.24	-0.38%	191,176
Sep 17, 2025	34.34	34.51	34.20	34.37	34.37	0.35%	68,886
Sep 16, 2025	34.10	34.68	34.01	34.25	34.25	0.62%	172,528
Sep 15, 2025	34.02	34.25	33.82	34.04	34.04	1.04%	143,054
Sep 12, 2025	33.02	33.73	32.99	33.69	33.69	1.81%	246,657
Sep 11, 2025	32.70	33.16	32.65	33.09	33.09	1.22%	348,842
Sep 10, 2025	33.50	33.50	32.54	32.69	32.69	-3.14%	631,188
Sep 9, 2025	34.11	34.35	33.60	33.75	33.75	-1.52%	320,658
Sep 8, 2025	34.46	34.57	34.05	34.27	34.27	-0.64%	82,965
Sep 5, 2025	34.58	34.72	34.36	34.49	34.49	-0.09%	118,431
Sep 4, 2025	34.38	34.53	34.10	34.52	34.52	0.61%	340,317
Sep 3, 2025	34.11	34.35	33.77	34.31	34.31	3.91%	174,841
Sep 2, 2025	32.99	33.20	32.71	33.02	33.02	-1.17%	577,637
Aug 29, 2025	33.54	33.60	33.34	33.41	33.41	-0.33%	120,381
Aug 28, 2025	33.29	33.62	33.10	33.52	33.52	0.78%	156,227