Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
257.94
+1.46 (0.57%)
Oct 8, 2025, 3:12 PM EDT - Market open
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 256.52 | 258.52 | 256.11 | 257.88 | - | 0.55% | 20,322,779 |
| Oct 7, 2025 | 256.81 | 257.40 | 255.43 | 256.48 | 256.48 | -0.08% | 31,955,776 |
| Oct 6, 2025 | 257.99 | 259.07 | 255.05 | 256.69 | 256.69 | -0.52% | 44,664,118 |
| Oct 3, 2025 | 254.67 | 259.24 | 253.95 | 258.02 | 258.02 | 0.35% | 49,155,614 |
| Oct 2, 2025 | 256.58 | 258.18 | 254.15 | 257.13 | 257.13 | 0.66% | 42,630,239 |
| Oct 1, 2025 | 255.04 | 258.79 | 254.93 | 255.45 | 255.45 | 0.32% | 48,713,940 |
| Sep 30, 2025 | 254.86 | 255.92 | 253.11 | 254.63 | 254.63 | 0.08% | 37,704,259 |
| Sep 29, 2025 | 254.56 | 255.00 | 253.01 | 254.43 | 254.43 | -0.40% | 40,127,687 |
| Sep 26, 2025 | 254.10 | 257.60 | 253.78 | 255.46 | 255.46 | -0.55% | 46,076,258 |
| Sep 25, 2025 | 253.21 | 257.17 | 251.71 | 256.87 | 256.87 | 1.81% | 55,202,075 |
| Sep 24, 2025 | 255.22 | 255.74 | 251.04 | 252.31 | 252.31 | -0.83% | 42,303,710 |
| Sep 23, 2025 | 255.88 | 257.34 | 253.58 | 254.43 | 254.43 | -0.64% | 60,275,187 |
| Sep 22, 2025 | 248.30 | 256.64 | 248.12 | 256.08 | 256.08 | 4.31% | 105,517,416 |
| Sep 19, 2025 | 241.23 | 246.30 | 240.21 | 245.50 | 245.50 | 3.20% | 163,741,314 |
| Sep 18, 2025 | 239.97 | 241.20 | 236.65 | 237.88 | 237.88 | -0.46% | 44,249,576 |
| Sep 17, 2025 | 238.97 | 240.10 | 237.73 | 238.99 | 238.99 | 0.35% | 46,508,017 |
| Sep 16, 2025 | 237.18 | 241.22 | 236.32 | 238.15 | 238.15 | 0.61% | 63,421,099 |
| Sep 15, 2025 | 237.00 | 238.19 | 235.03 | 236.70 | 236.70 | 1.12% | 42,699,524 |
| Sep 12, 2025 | 229.22 | 234.51 | 229.02 | 234.07 | 234.07 | 1.76% | 55,824,216 |
| Sep 11, 2025 | 226.88 | 230.45 | 226.65 | 230.03 | 230.03 | 1.43% | 50,208,578 |
| Sep 10, 2025 | 232.19 | 232.42 | 225.95 | 226.79 | 226.79 | -3.23% | 83,440,810 |
| Sep 9, 2025 | 237.00 | 238.78 | 233.36 | 234.35 | 234.35 | -1.48% | 66,313,918 |
| Sep 8, 2025 | 239.30 | 240.15 | 236.34 | 237.88 | 237.88 | -0.76% | 48,999,495 |
| Sep 5, 2025 | 240.00 | 241.32 | 238.49 | 239.69 | 239.69 | -0.04% | 54,870,397 |
| Sep 4, 2025 | 238.45 | 239.90 | 236.74 | 239.78 | 239.78 | 0.55% | 47,549,429 |
| Sep 3, 2025 | 237.21 | 238.85 | 234.36 | 238.47 | 238.47 | 3.81% | 66,061,716 |
| Sep 2, 2025 | 229.25 | 230.85 | 226.97 | 229.72 | 229.72 | -1.04% | 44,075,638 |
| Aug 29, 2025 | 232.51 | 233.38 | 231.37 | 232.14 | 232.14 | -0.18% | 39,418,437 |
| Aug 28, 2025 | 230.82 | 233.41 | 229.34 | 232.56 | 232.56 | 0.90% | 38,074,700 |
| Aug 27, 2025 | 228.61 | 230.90 | 228.26 | 230.49 | 230.49 | 0.51% | 31,259,513 |
| Aug 26, 2025 | 226.87 | 229.49 | 224.69 | 229.31 | 229.31 | 0.95% | 54,575,107 |
| Aug 25, 2025 | 226.48 | 229.30 | 226.23 | 227.16 | 227.16 | -0.26% | 30,983,133 |
| Aug 22, 2025 | 226.17 | 229.09 | 225.41 | 227.76 | 227.76 | 1.27% | 42,477,811 |
| Aug 21, 2025 | 226.27 | 226.52 | 223.78 | 224.90 | 224.90 | -0.49% | 30,621,249 |
| Aug 20, 2025 | 229.98 | 230.47 | 225.77 | 226.01 | 226.01 | -1.97% | 42,263,865 |
| Aug 19, 2025 | 231.28 | 232.87 | 229.35 | 230.56 | 230.56 | -0.14% | 39,402,564 |
| Aug 18, 2025 | 231.70 | 233.12 | 230.11 | 230.89 | 230.89 | -0.30% | 37,476,188 |
| Aug 15, 2025 | 234.00 | 234.28 | 229.34 | 231.59 | 231.59 | -0.51% | 56,038,657 |
| Aug 14, 2025 | 234.06 | 235.12 | 230.85 | 232.78 | 232.78 | -0.24% | 51,916,275 |
| Aug 13, 2025 | 231.07 | 235.00 | 230.43 | 233.33 | 233.33 | 1.60% | 69,878,546 |
| Aug 12, 2025 | 228.01 | 230.80 | 227.07 | 229.65 | 229.65 | 1.09% | 55,672,301 |
| Aug 11, 2025 | 227.92 | 229.56 | 224.76 | 227.18 | 227.18 | -0.95% | 61,806,132 |
| Aug 8, 2025 | 220.83 | 231.00 | 219.25 | 229.35 | 229.09 | 4.24% | 113,853,967 |
| Aug 7, 2025 | 218.88 | 220.85 | 216.58 | 220.03 | 219.78 | 3.18% | 90,224,834 |
| Aug 6, 2025 | 205.63 | 215.38 | 205.59 | 213.25 | 213.01 | 5.09% | 108,483,103 |
| Aug 5, 2025 | 203.40 | 205.34 | 202.16 | 202.92 | 202.69 | -0.21% | 44,155,079 |
| Aug 4, 2025 | 204.51 | 207.88 | 201.68 | 203.35 | 203.12 | 0.48% | 75,109,298 |
| Aug 1, 2025 | 210.87 | 213.58 | 201.50 | 202.38 | 202.15 | -2.50% | 104,434,473 |
| Jul 31, 2025 | 208.49 | 209.84 | 207.16 | 207.57 | 207.33 | -0.71% | 80,698,431 |
| Jul 30, 2025 | 211.90 | 212.39 | 207.72 | 209.05 | 208.81 | -1.05% | 45,512,514 |