Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	353.89	355.38	342.06	344.17	344.17	-1.53%	76,361,208
Nov 4, 2026	341.57	354.50	340.99	349.51	349.51	5.31%	89,637,749
Nov 3, 2026	325.58	334.50	325.33	331.90	331.90	-1.90%	63,160,026
Nov 2, 2026	342.67	343.80	335.82	338.32	338.32	-1.83%	64,757,691
Oct 30, 2026	346.72	349.19	334.35	344.63	344.63	-1.23%	67,841,555
Oct 29, 2026	348.00	351.43	347.30	348.91	348.91	1.48%	42,582,126
Oct 28, 2026	346.92	347.18	343.52	343.83	343.83	-0.94%	35,714,331
Oct 27, 2026	343.17	347.78	342.39	347.10	347.10	0.93%	39,984,395
Oct 26, 2026	343.92	347.09	341.03	343.91	343.91	-1.10%	42,743,575
Oct 23, 2026	349.12	351.73	345.75	347.73	347.73	-0.14%	39,539,690
Oct 22, 2026	344.94	348.36	342.28	348.22	348.22	1.23%	46,898,875
Oct 21, 2026	339.36	345.25	338.83	343.99	343.99	1.32%	35,614,126
Oct 20, 2026	339.86	343.06	338.70	339.50	339.50	-1.00%	35,851,382
Oct 19, 2026	340.78	346.00	340.12	342.94	342.94	-0.15%	34,573,181
Oct 16, 2026	346.09	347.82	340.46	343.46	343.46	0.43%	59,946,368
Oct 15, 2026	346.95	347.85	341.60	342.00	342.00	-0.28%	39,767,256
Oct 14, 2026	344.61	347.09	341.72	342.96	342.96	0.50%	50,061,053
Oct 13, 2026	344.67	348.15	340.74	341.27	341.27	0.09%	38,983,839
Oct 12, 2026	338.22	342.63	337.60	340.97	340.97	1.29%	25,900,599
Oct 9, 2026	331.70	338.61	330.70	336.64	336.64	-1.11%	37,881,199
Oct 8, 2026	336.82	341.57	335.90	340.42	340.42	1.11%	35,332,449
Oct 7, 2026	336.96	338.67	332.78	336.67	336.67	0.91%	34,147,860
Oct 6, 2026	332.28	334.38	330.62	333.63	333.63	0.22%	30,449,005
Oct 5, 2026	332.82	336.21	331.65	332.89	332.89	-0.24%	34,400,850
Oct 2, 2026	333.26	334.54	330.61	333.69	333.69	1.02%	33,278,552
Oct 1, 2026	330.00	332.48	325.81	330.32	330.32	-0.81%	36,306,346
Sep 30, 2026	330.80	339.50	330.14	333.02	333.02	1.10%	49,988,558
Sep 29, 2026	336.97	337.09	328.70	329.40	329.40	-2.66%	38,478,037
Sep 28, 2026	340.37	342.99	338.04	338.40	338.40	-0.78%	32,820,848
Sep 25, 2026	336.04	341.67	334.53	341.07	341.07	1.53%	30,002,507
Sep 24, 2026	336.72	338.91	334.30	335.92	335.92	-0.33%	24,733,098
Sep 23, 2026	341.08	341.80	335.50	337.02	337.02	-0.80%	31,658,823
Sep 22, 2026	340.14	345.34	338.75	339.75	339.75	0.23%	40,711,786
Sep 21, 2026	335.28	339.64	333.05	338.98	338.98	0.85%	34,999,229
Sep 18, 2026	337.91	338.49	332.53	336.13	336.13	-0.26%	86,588,203
Sep 17, 2026	334.77	338.34	330.18	337.00	337.00	1.38%	36,700,225
Sep 16, 2026	332.53	335.48	330.70	332.41	332.41	0.32%	35,981,000
Sep 15, 2026	330.14	331.78	328.35	331.34	331.34	-0.52%	31,748,183
Sep 14, 2026	334.79	335.50	331.34	333.08	333.08	0.24%	39,269,147
Sep 11, 2026	327.45	336.22	326.30	332.27	332.27	1.75%	50,716,865
Sep 10, 2026	316.67	326.74	316.51	326.57	326.57	3.56%	70,011,913
Sep 9, 2026	315.49	319.15	309.90	315.34	315.34	-0.28%	65,639,962
Sep 8, 2026	317.10	320.70	314.90	316.22	316.22	-1.17%	35,477,090
Sep 4, 2026	328.31	328.93	317.86	319.97	319.97	-2.51%	39,606,884
Sep 3, 2026	324.87	330.81	324.11	328.21	328.21	1.00%	37,225,838
Sep 2, 2026	326.87	328.40	323.53	324.96	324.96	-0.05%	33,776,370
Sep 1, 2026	316.98	327.30	314.73	325.13	325.13	2.61%	53,167,388
Aug 31, 2026	319.60	321.24	312.80	316.85	316.85	-0.89%	41,242,724
Aug 28, 2026	316.85	322.37	315.45	319.70	319.70	1.63%	38,649,398
Aug 27, 2026	310.55	315.40	309.40	314.58	314.58	0.36%	32,419,233