Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	346.09	347.82	340.46	343.46	343.46	0.43%	59,908,939
Oct 15, 2026	346.95	347.85	341.60	342.00	342.00	-0.28%	38,903,176
Oct 14, 2026	344.61	347.09	341.72	342.96	342.96	0.50%	49,740,123
Oct 13, 2026	344.67	348.15	340.74	341.27	341.27	0.09%	38,707,689
Oct 12, 2026	338.22	342.63	337.60	340.97	340.97	1.29%	25,749,788
Oct 9, 2026	331.70	338.61	330.70	336.64	336.64	-1.11%	37,861,059
Oct 8, 2026	336.82	341.57	335.90	340.42	340.42	1.11%	35,332,449
Oct 7, 2026	336.96	338.67	332.78	336.67	336.67	0.91%	34,147,860
Oct 6, 2026	332.28	334.38	330.62	333.63	333.63	0.22%	30,449,005
Oct 5, 2026	332.82	336.21	331.65	332.89	332.89	-0.24%	34,400,850
Oct 2, 2026	333.26	334.54	330.61	333.69	333.69	1.02%	33,278,552
Oct 1, 2026	330.00	332.48	325.81	330.32	330.32	-0.81%	36,306,346
Sep 30, 2026	330.80	339.50	330.14	333.02	333.02	1.10%	49,988,558
Sep 29, 2026	336.97	337.09	328.70	329.40	329.40	-2.66%	38,478,037
Sep 28, 2026	340.37	342.99	338.04	338.40	338.40	-0.78%	32,820,848
Sep 25, 2026	336.04	341.67	334.53	341.07	341.07	1.53%	30,002,507
Sep 24, 2026	336.72	338.91	334.30	335.92	335.92	-0.33%	24,733,098
Sep 23, 2026	341.08	341.80	335.50	337.02	337.02	-0.80%	31,658,823
Sep 22, 2026	340.14	345.34	338.75	339.75	339.75	0.23%	40,711,786
Sep 21, 2026	335.28	339.64	333.05	338.98	338.98	0.85%	34,999,229
Sep 18, 2026	337.91	338.49	332.53	336.13	336.13	-0.26%	86,588,203
Sep 17, 2026	334.77	338.34	330.18	337.00	337.00	1.38%	36,700,225
Sep 16, 2026	332.53	335.48	330.70	332.41	332.41	0.32%	35,981,000
Sep 15, 2026	330.14	331.78	328.35	331.34	331.34	-0.52%	31,748,183
Sep 14, 2026	334.79	335.50	331.34	333.08	333.08	0.24%	39,269,147
Sep 11, 2026	327.45	336.22	326.30	332.27	332.27	1.75%	50,716,865
Sep 10, 2026	316.67	326.74	316.51	326.57	326.57	3.56%	70,011,913
Sep 9, 2026	315.49	319.15	309.90	315.34	315.34	-0.28%	65,639,962
Sep 8, 2026	317.10	320.70	314.90	316.22	316.22	-1.17%	35,477,090
Sep 4, 2026	328.31	328.93	317.86	319.97	319.97	-2.51%	39,606,884
Sep 3, 2026	324.87	330.81	324.11	328.21	328.21	1.00%	37,225,838
Sep 2, 2026	326.87	328.40	323.53	324.96	324.96	-0.05%	33,776,370
Sep 1, 2026	316.98	327.30	314.73	325.13	325.13	2.61%	53,167,388
Aug 31, 2026	319.60	321.24	312.80	316.85	316.85	-0.89%	41,242,724
Aug 28, 2026	316.85	322.37	315.45	319.70	319.70	1.63%	38,649,398
Aug 27, 2026	310.55	315.40	309.40	314.58	314.58	0.36%	32,419,233
Aug 26, 2026	310.30	315.43	308.80	313.45	313.45	1.15%	34,024,486
Aug 25, 2026	310.79	313.59	308.21	309.90	309.90	-0.14%	25,869,807
Aug 24, 2026	311.47	313.36	309.97	310.34	310.34	0.32%	34,673,582
Aug 21, 2026	312.05	312.38	307.01	309.35	309.35	-0.63%	46,876,815
Aug 20, 2026	317.46	320.28	310.65	311.30	311.30	-1.75%	40,959,184
Aug 19, 2026	310.14	319.28	309.60	316.83	316.83	2.19%	50,505,646
Aug 18, 2026	307.58	311.49	305.74	310.03	310.03	1.45%	53,424,535
Aug 17, 2026	306.21	307.66	302.94	305.59	305.59	-0.11%	38,169,263
Aug 14, 2026	306.00	307.49	304.30	305.93	305.93	0.22%	28,229,375
Aug 13, 2026	304.21	306.00	302.05	305.26	305.26	1.00%	40,349,289
Aug 12, 2026	305.10	305.66	300.57	302.25	302.25	-0.87%	41,657,768
Aug 11, 2026	307.75	309.97	302.79	304.91	304.91	-1.09%	37,476,746
Aug 10, 2026	306.83	308.26	304.61	308.26	308.26	-1.53%	44,812,503
Aug 7, 2026	311.45	314.81	310.74	313.33	313.06	0.29%	34,437,191