Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	277.12	280.91	276.93	278.12	278.12	0.80%	50,453,414
Feb 5, 2026	278.13	279.50	273.23	275.91	275.91	-0.21%	52,977,441
Feb 4, 2026	272.29	278.95	272.29	276.49	276.49	2.60%	90,545,710
Feb 3, 2026	269.20	271.88	267.61	269.48	269.48	-0.20%	64,394,655
Feb 2, 2026	260.03	270.49	259.21	270.01	270.01	4.06%	73,913,425
Jan 30, 2026	255.17	261.90	252.18	259.48	259.48	0.46%	92,443,408
Jan 29, 2026	258.00	259.65	254.41	258.28	258.28	0.72%	67,253,009
Jan 28, 2026	257.65	258.86	254.51	256.44	256.44	-0.71%	41,287,971
Jan 27, 2026	259.17	261.95	258.21	258.27	258.27	1.12%	49,648,271
Jan 26, 2026	251.48	256.56	249.80	255.41	255.41	2.97%	55,969,234
Jan 23, 2026	247.32	249.41	244.68	248.04	248.04	-0.12%	41,688,982
Jan 22, 2026	249.20	251.00	248.15	248.35	248.35	0.28%	39,708,340
Jan 21, 2026	248.70	251.56	245.18	247.65	247.65	0.39%	54,641,725
Jan 20, 2026	252.73	254.79	243.42	246.70	246.70	-3.46%	80,267,517
Jan 16, 2026	257.90	258.90	254.93	255.53	255.53	-1.04%	72,142,773
Jan 15, 2026	260.65	261.04	257.05	258.21	258.21	-0.67%	39,388,564
Jan 14, 2026	259.49	261.82	256.71	259.96	259.96	-0.42%	40,019,421
Jan 13, 2026	258.72	261.81	258.39	261.05	261.05	0.31%	45,730,847
Jan 12, 2026	259.16	261.30	256.80	260.25	260.25	0.34%	45,263,767
Jan 9, 2026	259.08	260.21	256.22	259.37	259.37	0.13%	39,996,967
Jan 8, 2026	257.02	259.29	255.70	259.04	259.04	-0.50%	50,419,337
Jan 7, 2026	263.20	263.68	259.81	260.33	260.33	-0.77%	48,309,804
Jan 6, 2026	267.00	267.55	262.12	262.36	262.36	-1.83%	52,352,090
Jan 5, 2026	270.64	271.51	266.14	267.26	267.26	-1.38%	45,647,190
Jan 2, 2026	272.26	277.84	269.00	271.01	271.01	-0.31%	37,838,054
Dec 31, 2025	273.06	273.68	271.75	271.86	271.86	-0.45%	27,293,639
Dec 30, 2025	272.81	274.08	272.28	273.08	273.08	-0.25%	22,139,617
Dec 29, 2025	272.69	274.36	272.35	273.76	273.76	0.13%	23,715,213
Dec 26, 2025	274.16	275.37	272.86	273.40	273.40	-0.15%	21,521,802
Dec 24, 2025	272.34	275.43	272.20	273.81	273.81	0.53%	17,910,574
Dec 23, 2025	270.84	272.50	269.56	272.36	272.36	0.51%	29,641,999
Dec 22, 2025	272.86	273.88	270.51	270.97	270.97	-0.99%	36,571,827
Dec 19, 2025	272.15	274.60	269.90	273.67	273.67	0.54%	144,632,048
Dec 18, 2025	273.61	273.63	266.95	272.19	272.19	0.13%	51,630,721
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