Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	306.21	307.66	302.94	305.59	305.59	-0.11%	36,580,729
Aug 14, 2026	306.00	307.49	304.30	305.93	305.93	0.22%	28,055,871
Aug 13, 2026	304.21	306.00	302.05	305.26	305.26	1.00%	38,510,216
Aug 12, 2026	305.10	305.66	300.57	302.25	302.25	-0.87%	38,736,113
Aug 11, 2026	307.75	309.97	302.79	304.91	304.91	-1.09%	36,420,822
Aug 10, 2026	306.83	308.26	304.61	308.26	308.26	-1.53%	43,399,358
Aug 7, 2026	311.45	314.81	310.74	313.33	313.06	0.29%	34,437,191
Aug 6, 2026	314.34	316.29	309.23	312.41	312.14	0.45%	46,139,901
Aug 5, 2026	309.36	311.71	305.67	311.00	310.73	0.52%	49,438,763
Aug 4, 2026	302.73	310.42	301.32	309.38	309.11	1.96%	68,000,969
Aug 3, 2026	309.58	311.80	302.56	303.42	303.16	-1.78%	75,051,951
Jul 31, 2026	304.81	310.69	300.00	308.91	308.64	-7.35%	132,489,137
Jul 30, 2026	333.10	334.75	329.59	333.43	333.14	-1.41%	74,817,792
Jul 29, 2026	339.73	344.57	337.35	338.19	337.90	-0.56%	56,090,840
Jul 28, 2026	340.03	342.89	335.60	340.08	339.79	0.94%	51,859,042
Jul 27, 2026	334.54	339.57	334.02	336.91	336.62	1.17%	49,604,297
Jul 24, 2026	321.79	334.37	321.62	333.02	332.73	3.53%	47,489,415
Jul 23, 2026	321.73	323.30	319.35	321.66	321.38	-1.30%	40,840,778
Jul 22, 2026	327.87	329.00	323.34	325.89	325.61	-0.56%	38,755,929
Jul 21, 2026	323.13	329.60	322.22	327.74	327.46	0.35%	41,338,917
Jul 20, 2026	333.51	333.71	323.68	326.59	326.31	-2.14%	53,468,008
Jul 17, 2026	331.98	334.99	329.00	333.74	333.45	0.14%	63,407,059
Jul 16, 2026	328.01	334.68	326.79	333.26	332.97	1.76%	62,970,617
Jul 15, 2026	317.62	328.73	317.32	327.50	327.22	4.01%	60,957,644
Jul 14, 2026	313.76	316.19	311.91	314.86	314.59	-0.77%	36,336,829
Jul 13, 2026	317.02	323.45	315.78	317.31	317.04	0.63%	43,257,804
Jul 10, 2026	314.72	316.91	312.17	315.32	315.05	-0.28%	34,132,321
Jul 9, 2026	310.51	316.53	308.16	316.22	315.95	0.90%	48,124,490
Jul 8, 2026	311.91	314.82	307.05	313.39	313.12	0.88%	41,323,480
Jul 7, 2026	315.29	315.48	310.15	310.66	310.39	-0.64%	42,490,002
Jul 6, 2026	307.36	314.20	307.00	312.66	312.39	1.31%	53,589,977
Jul 2, 2026	294.12	309.42	293.68	308.63	308.36	4.84%	75,400,626
Jul 1, 2026	293.44	296.59	289.20	294.38	294.13	1.73%	50,164,232
Jun 30, 2026	281.17	289.94	280.70	289.36	289.11	2.70%	65,100,155
Jun 29, 2026	286.73	288.37	279.85	281.74	281.50	-0.72%	66,427,002
Jun 26, 2026	275.00	285.95	274.21	283.78	283.54	3.14%	261,775,450
Jun 25, 2026	287.40	288.80	273.75	275.15	274.91	-6.12%	107,253,659
Jun 24, 2026	295.36	299.70	292.94	293.08	292.83	-0.41%	53,081,859
Jun 23, 2026	297.54	301.64	294.18	294.30	294.05	-0.91%	52,010,929
Jun 22, 2026	297.31	302.42	296.76	297.01	296.75	-0.34%	44,879,914
Jun 18, 2026	298.11	300.57	295.62	298.01	297.75	0.70%	85,962,201
Jun 17, 2026	300.85	302.07	294.36	295.95	295.69	-1.10%	42,745,060
Jun 16, 2026	295.25	300.48	293.97	299.24	298.98	0.95%	39,874,404
Jun 15, 2026	294.12	297.78	291.70	296.42	296.16	1.82%	45,732,573
Jun 12, 2026	296.03	297.14	289.62	291.13	290.88	-1.52%	38,784,789
Jun 11, 2026	293.72	297.00	289.59	295.63	295.38	1.39%	42,572,497
Jun 10, 2026	290.74	294.75	287.38	291.58	291.33	0.35%	52,793,266
Jun 9, 2026	300.28	300.75	287.78	290.55	290.30	-3.64%	70,108,847
Jun 8, 2026	308.74	317.40	301.17	301.54	301.28	-1.89%	77,949,082
Jun 5, 2026	312.86	315.17	307.15	307.34	307.08	-1.25%	65,310,502