Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	272.15	274.60	269.90	273.67	273.67	0.54%	142,553,870
Dec 18, 2025	273.61	273.63	266.95	272.19	272.19	0.13%	51,605,867
Dec 17, 2025	275.01	276.16	271.64	271.84	271.84	-1.01%	50,138,743
Dec 16, 2025	272.82	275.50	271.79	274.61	274.61	0.18%	37,648,628
Dec 15, 2025	280.15	280.15	272.84	274.11	274.11	-1.50%	50,409,078
Dec 12, 2025	277.90	279.22	276.82	278.28	278.28	0.09%	39,532,887
Dec 11, 2025	279.10	279.59	273.81	278.03	278.03	-0.27%	33,247,986
Dec 10, 2025	277.75	279.75	276.44	278.78	278.78	0.58%	33,038,318
Dec 9, 2025	278.16	280.03	276.92	277.18	277.18	-0.26%	32,193,256
Dec 8, 2025	278.13	279.67	276.15	277.89	277.89	-0.32%	38,211,832
Dec 5, 2025	280.54	281.14	278.05	278.78	278.78	-0.68%	47,265,845
Dec 4, 2025	284.10	284.73	278.59	280.70	280.70	-1.21%	43,989,056
Dec 3, 2025	286.20	288.62	283.30	284.15	284.15	-0.71%	43,538,687
Dec 2, 2025	283.00	287.40	282.63	286.19	286.19	1.09%	53,669,532
Dec 1, 2025	278.01	283.42	276.14	283.10	283.10	1.52%	46,587,722
Nov 28, 2025	277.26	279.00	275.99	278.85	278.85	0.47%	20,135,620
Nov 26, 2025	276.96	279.53	276.63	277.55	277.55	0.21%	33,431,423
Nov 25, 2025	275.27	280.38	275.25	276.97	276.97	0.38%	46,914,220
Nov 24, 2025	270.90	277.00	270.90	275.92	275.92	1.63%	65,585,796
Nov 21, 2025	265.95	273.33	265.67	271.49	271.49	1.97%	59,030,832
Nov 20, 2025	270.83	275.43	265.92	266.25	266.25	-0.86%	45,823,568
Nov 19, 2025	265.53	272.21	265.50	268.56	268.56	0.42%	40,424,492
Nov 18, 2025	269.99	270.71	265.32	267.44	267.44	-0.01%	45,677,278
Nov 17, 2025	268.82	270.49	265.73	267.46	267.46	-1.82%	45,018,260
Nov 14, 2025	271.05	275.96	269.60	272.41	272.41	-0.20%	47,431,331
Nov 13, 2025	274.11	276.70	272.09	272.95	272.95	-0.19%	49,602,794
Nov 12, 2025	275.00	275.73	271.70	273.47	273.47	-0.65%	48,397,982
Nov 11, 2025	269.81	275.91	269.80	275.25	275.25	2.16%	46,208,318
Nov 10, 2025	268.96	273.73	267.46	269.43	269.43	0.36%	41,312,412
Nov 7, 2025	269.80	272.29	266.77	268.47	268.21	-0.48%	48,227,365
Nov 6, 2025	267.89	273.40	267.89	269.77	269.51	-0.14%	51,204,045
Nov 5, 2025	268.61	271.70	266.93	270.14	269.88	0.04%	43,683,072
Nov 4, 2025	268.33	271.49	267.62	270.04	269.78	0.37%	49,274,846
Nov 3, 2025	270.42	270.85	266.25	269.05	268.79	-0.49%	50,194,583
Oct 31, 2025	276.99	277.32	269.16	270.37	270.11	-0.38%	86,167,123
Oct 30, 2025	271.99	274.14	268.48	271.40	271.14	0.63%	69,886,534
Oct 29, 2025	269.28	271.41	267.11	269.70	269.44	0.26%	51,086,742
Oct 28, 2025	268.99	269.89	268.15	269.00	268.74	0.07%	41,534,759
Oct 27, 2025	264.88	269.12	264.65	268.81	268.55	2.28%	44,888,152
Oct 24, 2025	261.19	264.13	259.18	262.82	262.57	1.25%	38,253,717
Oct 23, 2025	259.94	260.62	258.01	259.58	259.33	0.44%	32,754,941
Oct 22, 2025	262.65	262.85	255.43	258.45	258.20	-1.64%	45,015,254
Oct 21, 2025	261.88	265.29	261.83	262.77	262.52	0.20%	46,695,948
Oct 20, 2025	255.89	264.38	255.63	262.24	261.99	3.94%	90,483,029
Oct 17, 2025	248.02	253.38	247.27	252.29	252.05	1.96%	49,146,961
Oct 16, 2025	248.25	249.04	245.13	247.45	247.21	-0.76%	39,776,974
Oct 15, 2025	249.49	251.82	247.47	249.34	249.10	0.63%	33,893,611
Oct 14, 2025	246.60	248.85	244.70	247.77	247.53	0.04%	35,477,986
Oct 13, 2025	249.38	249.69	245.56	247.66	247.42	0.97%	38,142,942
Oct 10, 2025	254.94	256.38	244.00	245.27	245.03	-3.45%	61,999,098