Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	272.81	272.81	262.89	264.17	264.17	-3.22%	71,694,610
Feb 26, 2026	274.95	276.11	270.80	272.95	272.95	-0.47%	32,312,276
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
Jan 7, 2026	263.20	263.68	259.81	260.33	260.09	-0.77%	48,309,804
Jan 6, 2026	267.00	267.55	262.12	262.36	262.11	-1.83%	52,352,090
Jan 5, 2026	270.64	271.51	266.14	267.26	267.01	-1.38%	45,647,190
Jan 2, 2026	272.26	277.84	269.00	271.01	270.76	-0.31%	37,838,054
Dec 31, 2025	273.06	273.68	271.75	271.86	271.61	-0.45%	27,293,639
Dec 30, 2025	272.81	274.08	272.28	273.08	272.82	-0.25%	22,139,617
Dec 29, 2025	272.69	274.36	272.35	273.76	273.50	0.13%	23,715,213
Dec 26, 2025	274.16	275.37	272.86	273.40	273.14	-0.15%	21,521,802
Dec 24, 2025	272.34	275.43	272.20	273.81	273.55	0.53%	17,910,574
Dec 23, 2025	270.84	272.50	269.56	272.36	272.11	0.51%	29,641,999
Dec 22, 2025	272.86	273.88	270.51	270.97	270.72	-0.99%	36,571,827
Dec 19, 2025	272.15	274.60	269.90	273.67	273.41	0.54%	144,632,048
Dec 18, 2025	273.61	273.63	266.95	272.19	271.94	0.13%	51,630,721
Dec 17, 2025	275.01	276.16	271.64	271.84	271.59	-1.01%	50,138,743
Dec 16, 2025	272.82	275.50	271.79	274.61	274.35	0.18%	37,648,628