Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	259.08	260.00	256.22	259.75	-	0.27%	24,484,542
Jan 8, 2026	257.02	259.29	255.70	259.04	259.04	-0.50%	49,905,028
Jan 7, 2026	263.20	263.68	259.81	260.33	260.33	-0.77%	48,267,746
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
Nov 24, 2025	270.90	277.00	270.90	275.92	275.92	1.63%	65,585,796
Nov 21, 2025	265.95	273.33	265.67	271.49	271.49	1.97%	59,030,832
Nov 20, 2025	270.83	275.43	265.92	266.25	266.25	-0.86%	45,823,568
Nov 19, 2025	265.53	272.21	265.50	268.56	268.56	0.42%	40,424,492
Nov 18, 2025	269.99	270.71	265.32	267.44	267.44	-0.01%	45,677,278
Nov 17, 2025	268.82	270.49	265.73	267.46	267.46	-1.82%	45,018,260
Nov 14, 2025	271.05	275.96	269.60	272.41	272.41	-0.20%	47,431,331
Nov 13, 2025	274.11	276.70	272.09	272.95	272.95	-0.19%	49,602,794
Nov 12, 2025	275.00	275.73	271.70	273.47	273.47	-0.65%	48,397,982
Nov 11, 2025	269.81	275.91	269.80	275.25	275.25	2.16%	46,208,318
Nov 10, 2025	268.96	273.73	267.46	269.43	269.43	0.36%	41,312,412
Nov 7, 2025	269.80	272.29	266.77	268.47	268.21	-0.48%	48,227,365
Nov 6, 2025	267.89	273.40	267.89	269.77	269.51	-0.14%	51,204,045
Nov 5, 2025	268.61	271.70	266.93	270.14	269.88	0.04%	43,683,072
Nov 4, 2025	268.33	271.49	267.62	270.04	269.78	0.37%	49,274,846
Nov 3, 2025	270.42	270.85	266.25	269.05	268.79	-0.49%	50,194,583
Oct 31, 2025	276.99	277.32	269.16	270.37	270.11	-0.38%	86,167,123
Oct 30, 2025	271.99	274.14	268.48	271.40	271.14	0.63%	69,886,534
Oct 29, 2025	269.28	271.41	267.11	269.70	269.44	0.26%	51,086,742