Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	38.80	39.73	38.80	39.41	39.41	2.60%	331,411
Feb 3, 2026	38.35	38.75	38.19	38.41	38.41	-0.16%	379,506
Feb 2, 2026	37.02	38.55	37.00	38.47	38.47	4.03%	286,967
Jan 30, 2026	36.42	37.34	35.98	36.98	36.98	0.08%	519,787
Jan 29, 2026	36.77	37.06	36.33	36.95	36.95	0.74%	282,503
Jan 28, 2026	36.80	36.92	36.33	36.68	36.68	-0.89%	281,823
Jan 27, 2026	37.10	37.37	36.83	37.01	37.01	1.09%	219,778
Jan 26, 2026	35.91	36.64	35.70	36.61	36.61	3.45%	576,570
Jan 23, 2026	35.30	35.60	34.93	35.39	35.39	-0.39%	178,047
Jan 22, 2026	35.72	35.82	35.43	35.53	35.53	0.17%	171,846
Jan 21, 2026	35.45	35.91	35.02	35.47	35.47	0.68%	217,243
Jan 20, 2026	35.84	36.25	34.76	35.23	35.23	-0.17%	412,077
Jan 19, 2026	36.30	36.30	35.23	35.29	35.29	-3.24%	103,127
Jan 16, 2026	36.85	36.89	36.39	36.47	36.47	-1.22%	87,518
Jan 15, 2026	37.23	37.25	36.70	36.92	36.92	-0.62%	170,051
Jan 14, 2026	37.14	37.26	36.66	37.15	37.15	-0.40%	111,037
Jan 13, 2026	36.97	37.37	36.91	37.30	37.30	0.35%	95,868
Jan 12, 2026	36.98	37.27	36.66	37.17	37.17	0.30%	144,883
Jan 9, 2026	37.10	37.13	36.60	37.06	37.06	0.08%	372,240
Jan 8, 2026	36.74	37.04	36.55	37.03	37.03	-0.40%	138,965
Jan 7, 2026	37.57	37.57	37.12	37.18	37.18	-0.80%	102,014
Jan 6, 2026	38.17	38.21	37.46	37.48	37.48	-1.78%	182,622
Jan 5, 2026	38.63	38.75	38.03	38.16	38.16	-1.52%	261,206
Jan 2, 2026	38.89	39.68	38.49	38.75	38.75	-0.26%	68,959
Dec 31, 2025	39.00	39.08	38.84	38.85	38.85	-0.44%	31,461
Dec 30, 2025	38.97	39.16	38.92	39.02	39.02	-0.33%	53,797
Dec 29, 2025	39.05	39.19	38.99	39.15	39.15	-	24,164
Dec 24, 2025	38.95	39.34	38.95	39.15	39.15	0.54%	80,628
Dec 23, 2025	38.70	38.95	38.63	38.94	38.94	0.57%	81,521
Dec 22, 2025	39.07	39.15	38.68	38.72	38.72	-1.15%	96,374
Dec 19, 2025	38.93	39.17	38.63	39.17	39.17	0.59%	139,241
Dec 18, 2025	39.10	39.10	38.20	38.94	38.94	0.03%	78,604
Dec 17, 2025	39.36	39.45	38.87	38.93	38.93	-0.94%	54,405
Dec 16, 2025	39.06	39.36	38.89	39.30	39.30	0.13%	38,183
Dec 15, 2025	40.00	40.00	39.05	39.25	39.25	-1.46%	38,999
Dec 12, 2025	39.81	39.93	39.64	39.83	39.83	0.15%	40,624
Dec 11, 2025	39.97	39.97	39.24	39.77	39.77	-0.35%	52,834
Dec 10, 2025	39.78	40.01	39.59	39.91	39.91	0.63%	61,843
Dec 9, 2025	39.90	40.06	39.65	39.66	39.66	-0.38%	89,269
Dec 8, 2025	39.78	40.01	39.55	39.81	39.81	-0.25%	73,620
Dec 5, 2025	40.21	40.24	39.82	39.91	39.91	-0.62%	73,838
Dec 4, 2025	40.68	40.68	39.90	40.16	40.16	-1.28%	171,749
Dec 3, 2025	40.95	41.21	40.61	40.68	40.68	-0.68%	57,456
Dec 2, 2025	40.49	41.10	40.49	40.96	40.96	0.96%	84,975
Dec 1, 2025	39.77	40.57	39.55	40.57	40.57	2.06%	66,243
Nov 28, 2025	39.74	39.93	39.55	39.75	39.75	0.08%	29,845
Nov 27, 2025	39.97	39.97	39.40	39.72	39.72	-0.13%	9,954
Nov 26, 2025	39.71	40.02	39.62	39.77	39.77	0.28%	35,197
Nov 25, 2025	39.47	40.12	39.47	39.66	39.66	0.25%	54,571
Nov 24, 2025	38.80	39.65	38.80	39.56	39.56	1.70%	80,312