Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
272.41
-0.54 (-0.20%)
At close: Nov 14, 2025, 4:00 PM EST
272.83
+0.42 (0.15%)
After-hours: Nov 14, 2025, 7:59 PM EST
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 271.05 | 275.96 | 269.60 | 272.41 | 272.41 | -0.20% | 47,314,669 |
| 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% | 42,586,288 |
| 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 |
| Oct 28, 2025 | 268.99 | 269.89 | 268.15 | 269.00 | 268.74 | 0.07% | 41,534,759 |
| Oct 27, 2025 | 264.88 | 269.12 | 264.65 | 268.81 | 268.55 | 2.28% | 44,888,152 |
| Oct 24, 2025 | 261.19 | 264.13 | 259.18 | 262.82 | 262.57 | 1.25% | 38,253,717 |
| Oct 23, 2025 | 259.94 | 260.62 | 258.01 | 259.58 | 259.33 | 0.44% | 32,754,941 |
| Oct 22, 2025 | 262.65 | 262.85 | 255.43 | 258.45 | 258.20 | -1.64% | 45,015,254 |
| Oct 21, 2025 | 261.88 | 265.29 | 261.83 | 262.77 | 262.52 | 0.20% | 46,695,948 |
| Oct 20, 2025 | 255.89 | 264.38 | 255.63 | 262.24 | 261.99 | 3.94% | 90,483,029 |
| Oct 17, 2025 | 248.02 | 253.38 | 247.27 | 252.29 | 252.05 | 1.96% | 49,146,961 |
| Oct 16, 2025 | 248.25 | 249.04 | 245.13 | 247.45 | 247.21 | -0.76% | 39,776,974 |
| Oct 15, 2025 | 249.49 | 251.82 | 247.47 | 249.34 | 249.10 | 0.63% | 33,893,611 |
| Oct 14, 2025 | 246.60 | 248.85 | 244.70 | 247.77 | 247.53 | 0.04% | 35,477,986 |
| Oct 13, 2025 | 249.38 | 249.69 | 245.56 | 247.66 | 247.42 | 0.97% | 38,142,942 |
| Oct 10, 2025 | 254.94 | 256.38 | 244.00 | 245.27 | 245.03 | -3.45% | 61,999,098 |
| Oct 9, 2025 | 257.81 | 258.00 | 253.14 | 254.04 | 253.80 | -1.56% | 38,322,012 |
| Oct 8, 2025 | 256.52 | 258.52 | 256.11 | 258.06 | 257.81 | 0.62% | 36,496,895 |
| Oct 7, 2025 | 256.81 | 257.40 | 255.43 | 256.48 | 256.23 | -0.08% | 31,955,776 |
| Oct 6, 2025 | 257.99 | 259.07 | 255.05 | 256.69 | 256.44 | -0.52% | 44,664,118 |
| Oct 3, 2025 | 254.67 | 259.24 | 253.95 | 258.02 | 257.77 | 0.35% | 49,155,614 |
| Oct 2, 2025 | 256.58 | 258.18 | 254.15 | 257.13 | 256.88 | 0.66% | 42,630,239 |
| Oct 1, 2025 | 255.04 | 258.79 | 254.93 | 255.45 | 255.20 | 0.32% | 48,713,940 |
| Sep 30, 2025 | 254.86 | 255.92 | 253.11 | 254.63 | 254.39 | 0.08% | 37,704,259 |
| Sep 29, 2025 | 254.56 | 255.00 | 253.01 | 254.43 | 254.19 | -0.40% | 40,127,687 |
| Sep 26, 2025 | 254.10 | 257.60 | 253.78 | 255.46 | 255.21 | -0.55% | 46,076,258 |
| Sep 25, 2025 | 253.21 | 257.17 | 251.71 | 256.87 | 256.62 | 1.81% | 55,202,075 |
| Sep 24, 2025 | 255.22 | 255.74 | 251.04 | 252.31 | 252.07 | -0.83% | 42,303,710 |
| Sep 23, 2025 | 255.88 | 257.34 | 253.58 | 254.43 | 254.19 | -0.64% | 60,275,187 |
| Sep 22, 2025 | 248.30 | 256.64 | 248.12 | 256.08 | 255.83 | 4.31% | 105,517,416 |
| Sep 19, 2025 | 241.23 | 246.30 | 240.21 | 245.50 | 245.26 | 3.20% | 163,741,314 |
| Sep 18, 2025 | 239.97 | 241.20 | 236.65 | 237.88 | 237.65 | -0.46% | 44,249,576 |
| Sep 17, 2025 | 238.97 | 240.10 | 237.73 | 238.99 | 238.76 | 0.35% | 46,508,017 |
| Sep 16, 2025 | 237.18 | 241.22 | 236.32 | 238.15 | 237.92 | 0.61% | 63,421,099 |
| Sep 15, 2025 | 237.00 | 238.19 | 235.03 | 236.70 | 236.47 | 1.12% | 42,699,524 |
| Sep 12, 2025 | 229.22 | 234.51 | 229.02 | 234.07 | 233.84 | 1.76% | 55,824,216 |
| Sep 11, 2025 | 226.88 | 230.45 | 226.65 | 230.03 | 229.81 | 1.43% | 50,208,578 |
| Sep 10, 2025 | 232.19 | 232.42 | 225.95 | 226.79 | 226.57 | -3.23% | 83,440,810 |
| Sep 9, 2025 | 237.00 | 238.78 | 233.36 | 234.35 | 234.12 | -1.48% | 66,313,918 |
| Sep 8, 2025 | 239.30 | 240.15 | 236.34 | 237.88 | 237.65 | -0.76% | 48,999,495 |