Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	277.26	279.00	275.99	278.85	278.85	0.47%	19,036,517
Nov 26, 2025	276.96	279.53	276.63	277.55	277.55	0.21%	33,168,337
Nov 25, 2025	275.27	280.38	275.25	276.97	276.97	0.38%	46,147,294
Nov 24, 2025	270.90	277.00	270.90	275.92	275.92	1.63%	65,516,587
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
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	253.79	-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	254.38	0.08%	37,704,259
Sep 29, 2025	254.56	255.00	253.01	254.43	254.18	-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	254.18	-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