Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	84,500
Oct 15, 2025	35.87	36.15	35.60	35.75	35.75	0.51%	42,200
Oct 14, 2025	35.45	35.74	35.16	35.57	35.57	1.02%	55,300
Oct 10, 2025	36.65	36.79	35.18	35.21	35.21	-3.51%	429,200
Oct 9, 2025	37.02	37.02	36.38	36.49	36.49	-1.59%	69,100
Oct 8, 2025	36.83	37.13	36.83	37.08	37.08	0.65%	79,600
Oct 7, 2025	36.90	36.96	36.74	36.84	36.84	-0.14%	39,900
Oct 6, 2025	37.10	37.14	36.67	36.89	36.89	-0.49%	65,800
Oct 3, 2025	36.56	37.21	36.51	37.07	37.07	0.32%	82,900
Oct 2, 2025	36.84	37.10	36.55	36.95	36.95	0.60%	67,900
Oct 1, 2025	36.64	37.18	36.64	36.73	36.73	0.38%	123,700
Sep 30, 2025	36.61	36.75	36.39	36.59	36.59	0.08%	74,800
Sep 29, 2025	36.63	36.63	36.39	36.56	36.56	-0.38%	82,000
Sep 26, 2025	36.56	36.97	36.51	36.70	36.70	-0.54%	82,300
Sep 25, 2025	36.33	36.95	36.23	36.90	36.90	1.85%	109,600
Sep 24, 2025	36.70	36.70	36.08	36.23	36.23	-0.88%	75,700
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