Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
240.00
+0.22 (0.09%)
Sep 5, 2025, 3:15 PM - Market open
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 240.00 | 241.32 | 238.49 | 239.56 | - | -0.09% | 35,446,158 |
| 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 |
| Jul 29, 2025 | 214.18 | 214.81 | 210.82 | 211.27 | 211.03 | -1.30% | 51,411,723 |
| Jul 28, 2025 | 214.03 | 214.85 | 213.06 | 214.05 | 213.81 | 0.08% | 37,858,017 |
| Jul 25, 2025 | 214.70 | 215.24 | 213.40 | 213.88 | 213.64 | 0.06% | 40,268,781 |
| Jul 24, 2025 | 213.90 | 215.69 | 213.53 | 213.76 | 213.52 | -0.18% | 46,022,620 |
| Jul 23, 2025 | 215.00 | 215.15 | 212.41 | 214.15 | 213.91 | -0.12% | 46,989,301 |
| Jul 22, 2025 | 213.14 | 214.95 | 212.23 | 214.40 | 214.16 | 0.90% | 46,404,072 |
| Jul 21, 2025 | 212.10 | 215.78 | 211.63 | 212.48 | 212.24 | 0.62% | 51,377,434 |
| Jul 18, 2025 | 210.87 | 211.79 | 209.71 | 211.18 | 210.94 | 0.55% | 48,974,591 |
| Jul 17, 2025 | 210.57 | 211.80 | 209.59 | 210.02 | 209.78 | -0.07% | 48,068,141 |
| Jul 16, 2025 | 210.30 | 212.40 | 208.64 | 210.16 | 209.92 | 0.50% | 47,490,532 |
| Jul 15, 2025 | 209.22 | 211.89 | 208.92 | 209.11 | 208.87 | 0.23% | 42,296,339 |
| Jul 14, 2025 | 209.93 | 210.91 | 207.54 | 208.62 | 208.38 | -1.20% | 38,840,111 |
| Jul 11, 2025 | 210.57 | 212.13 | 209.86 | 211.16 | 210.92 | -0.59% | 39,765,812 |
| Jul 10, 2025 | 210.51 | 213.48 | 210.03 | 212.41 | 212.17 | 0.60% | 44,443,635 |
| Jul 9, 2025 | 209.53 | 211.33 | 207.22 | 211.14 | 210.90 | 0.54% | 48,749,367 |
| Jul 8, 2025 | 210.10 | 211.43 | 208.45 | 210.01 | 209.77 | 0.03% | 42,848,928 |
| Jul 7, 2025 | 212.68 | 216.23 | 208.80 | 209.95 | 209.71 | -1.69% | 50,228,984 |
| Jul 3, 2025 | 212.15 | 214.65 | 211.81 | 213.55 | 213.31 | 0.52% | 34,955,836 |
| Jul 2, 2025 | 208.91 | 213.34 | 208.14 | 212.44 | 212.20 | 2.22% | 67,941,811 |
| Jul 1, 2025 | 206.67 | 210.19 | 206.14 | 207.82 | 207.58 | 1.29% | 78,788,867 |
| Jun 30, 2025 | 202.01 | 207.39 | 199.26 | 205.17 | 204.94 | 2.03% | 91,912,816 |
| Jun 27, 2025 | 201.89 | 203.22 | 200.00 | 201.08 | 200.85 | 0.04% | 73,188,571 |
| Jun 26, 2025 | 201.43 | 202.64 | 199.46 | 201.00 | 200.77 | -0.28% | 50,799,121 |