Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	247.98	249.20	246.00	247.99	247.99	-0.39%	85,240,957
Mar 19, 2026	249.40	251.83	247.30	248.96	248.96	-0.39%	34,501,146
Mar 18, 2026	252.63	254.94	249.00	249.94	249.94	-1.69%	34,440,855
Mar 17, 2026	252.96	255.13	252.18	254.23	254.23	0.56%	30,249,586
Mar 16, 2026	252.11	253.89	249.88	252.82	252.82	1.08%	31,935,963
Mar 13, 2026	255.48	256.33	249.52	250.12	250.12	-2.21%	36,487,615
Mar 12, 2026	258.66	258.95	254.18	255.76	255.76	-1.94%	40,220,335
Mar 11, 2026	261.09	262.13	259.55	260.81	260.81	-0.01%	25,762,514
Mar 10, 2026	257.65	262.48	256.95	260.83	260.83	0.37%	28,553,277
Mar 9, 2026	255.69	261.15	253.68	259.88	259.88	0.94%	37,973,216
Mar 6, 2026	258.63	258.77	254.37	257.46	257.46	-1.09%	40,505,498
Mar 5, 2026	260.79	261.56	257.25	260.29	260.29	-0.85%	49,179,814
Mar 4, 2026	264.65	266.15	261.42	262.52	262.52	-0.47%	39,266,620
Mar 3, 2026	263.48	265.56	260.13	263.75	263.75	-0.37%	38,008,880
Mar 2, 2026	262.41	266.53	260.20	264.72	264.72	0.20%	41,610,581
Feb 27, 2026	272.81	272.81	262.89	264.18	264.18	-3.21%	72,366,505
Feb 26, 2026	274.95	276.11	270.80	272.95	272.95	-0.47%	32,345,114
Feb 25, 2026	271.78	274.94	271.05	274.23	274.23	0.77%	33,714,342
Feb 24, 2026	267.86	274.89	267.71	272.14	272.14	2.24%	47,014,619
Feb 23, 2026	263.49	269.43	263.38	266.18	266.18	0.60%	37,308,155
Feb 20, 2026	258.97	264.75	258.16	264.58	264.58	1.54%	42,070,499
Feb 19, 2026	262.60	264.48	260.05	260.58	260.58	-1.43%	30,845,294
Feb 18, 2026	263.60	266.82	262.45	264.35	264.35	0.18%	34,203,337
Feb 17, 2026	258.05	266.29	255.54	263.88	263.88	3.17%	58,469,094
Feb 13, 2026	262.01	262.23	255.45	255.78	255.78	-2.27%	56,290,673
Feb 12, 2026	275.59	275.72	260.18	261.73	261.73	-5.00%	81,077,229
Feb 11, 2026	274.70	280.18	274.45	275.50	275.50	0.67%	51,931,283
Feb 10, 2026	274.89	275.37	272.94	273.68	273.68	-0.34%	34,376,898
Feb 9, 2026	277.91	278.20	271.70	274.62	274.62	-1.26%	44,623,396
Feb 6, 2026	277.12	280.91	276.93	278.12	277.86	0.80%	50,453,414
Feb 5, 2026	278.13	279.50	273.23	275.91	275.65	-0.21%	52,977,441
Feb 4, 2026	272.29	278.95	272.29	276.49	276.23	2.60%	90,545,710
Feb 3, 2026	269.20	271.88	267.61	269.48	269.23	-0.20%	64,394,655
Feb 2, 2026	260.03	270.49	259.21	270.01	269.76	4.06%	73,913,425
Jan 30, 2026	255.17	261.90	252.18	259.48	259.24	0.46%	92,443,408
Jan 29, 2026	258.00	259.65	254.41	258.28	258.04	0.72%	67,253,009
Jan 28, 2026	257.65	258.86	254.51	256.44	256.20	-0.71%	41,287,971
Jan 27, 2026	259.17	261.95	258.21	258.27	258.03	1.12%	49,648,271
Jan 26, 2026	251.48	256.56	249.80	255.41	255.17	2.97%	55,969,234
Jan 23, 2026	247.32	249.41	244.68	248.04	247.81	-0.12%	41,688,982
Jan 22, 2026	249.20	251.00	248.15	248.35	248.12	0.28%	39,708,340
Jan 21, 2026	248.70	251.56	245.18	247.65	247.42	0.39%	54,641,725
Jan 20, 2026	252.73	254.79	243.42	246.70	246.47	-3.46%	80,267,517
Jan 16, 2026	257.90	258.90	254.93	255.53	255.29	-1.04%	72,142,773
Jan 15, 2026	260.65	261.04	257.05	258.21	257.97	-0.67%	39,388,564
Jan 14, 2026	259.49	261.82	256.71	259.96	259.72	-0.42%	40,019,421
Jan 13, 2026	258.72	261.81	258.39	261.05	260.81	0.31%	45,730,847
Jan 12, 2026	259.16	261.30	256.80	260.25	260.01	0.34%	45,263,767
Jan 9, 2026	259.08	260.21	256.22	259.37	259.13	0.13%	39,996,967
Jan 8, 2026	257.02	259.29	255.70	259.04	258.80	-0.50%	50,419,337