Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	296.97	300.51	296.35	298.97	298.97	0.38%	42,222,663
May 18, 2026	300.24	300.66	294.91	297.84	297.84	-0.80%	34,482,959
May 15, 2026	297.90	303.20	296.52	300.23	300.23	0.68%	54,862,836
May 14, 2026	299.82	300.45	295.38	298.21	298.21	-0.22%	35,324,922
May 13, 2026	293.50	300.92	293.50	298.87	298.87	1.38%	52,684,260
May 12, 2026	292.56	295.27	292.56	294.80	294.80	0.72%	45,748,129
May 11, 2026	291.98	293.88	290.23	292.68	292.68	-0.22%	42,247,285
May 8, 2026	290.01	294.76	290.00	293.32	293.05	2.05%	52,692,761
May 7, 2026	289.27	292.13	285.78	287.44	287.18	-0.02%	45,224,300
May 6, 2026	281.92	288.03	281.07	287.51	287.25	1.17%	58,336,072
May 5, 2026	276.93	284.57	276.50	284.18	283.92	2.66%	49,311,712
May 4, 2026	279.66	280.63	274.86	276.83	276.58	-1.18%	46,668,401
May 1, 2026	278.86	287.22	278.37	280.14	279.88	3.24%	79,915,442
Apr 30, 2026	270.50	276.00	268.14	271.35	271.10	0.44%	91,848,230
Apr 29, 2026	267.55	271.04	267.04	270.17	269.92	-0.20%	30,047,869
Apr 28, 2026	272.34	273.23	268.66	270.71	270.46	1.16%	40,018,940
Apr 27, 2026	266.09	268.36	265.07	267.61	267.36	-1.27%	41,466,762
Apr 24, 2026	272.76	273.06	269.65	271.06	270.81	-0.87%	38,157,110
Apr 23, 2026	275.05	275.77	271.65	273.43	273.18	0.10%	33,399,639
Apr 22, 2026	267.82	273.74	266.87	273.17	272.92	2.63%	43,249,204
Apr 21, 2026	271.50	272.80	265.40	266.17	265.92	-2.52%	50,209,755
Apr 20, 2026	270.33	274.28	270.29	273.05	272.80	1.04%	36,590,169
Apr 17, 2026	266.96	272.30	266.72	270.23	269.98	2.59%	61,436,228
Apr 16, 2026	266.80	267.16	261.27	263.40	263.16	-1.14%	43,323,112
Apr 15, 2026	258.16	266.56	257.81	266.43	266.18	2.94%	49,913,510
Apr 14, 2026	259.25	261.93	257.19	258.83	258.59	-0.14%	48,370,710
Apr 13, 2026	259.73	260.18	256.66	259.20	258.96	-0.49%	36,234,698
Apr 10, 2026	259.98	262.19	259.02	260.48	260.24	-	31,291,473
Apr 9, 2026	259.00	261.12	256.07	260.49	260.25	0.61%	28,121,574
Apr 8, 2026	258.45	259.75	256.53	258.90	258.66	2.13%	41,032,772
Apr 7, 2026	256.16	256.20	245.70	253.50	253.27	-2.07%	62,148,008
Apr 6, 2026	256.51	262.16	256.46	258.86	258.62	1.15%	29,329,911
Apr 2, 2026	254.20	256.13	250.65	255.92	255.68	0.11%	31,289,369
Apr 1, 2026	254.08	256.18	253.33	255.63	255.39	0.73%	40,059,432
Mar 31, 2026	247.91	255.48	247.10	253.79	253.56	2.90%	49,598,091
Mar 30, 2026	250.07	250.87	245.51	246.63	246.40	-0.87%	39,446,213
Mar 27, 2026	253.90	255.49	248.07	248.80	248.57	-1.62%	47,899,998
Mar 26, 2026	252.12	257.00	250.77	252.89	252.66	0.11%	41,796,650
Mar 25, 2026	254.10	255.00	251.60	252.62	252.39	0.39%	28,476,668
Mar 24, 2026	250.35	254.83	249.55	251.64	251.41	0.06%	45,152,288
Mar 23, 2026	253.97	254.60	250.28	251.49	251.26	1.41%	40,546,109
Mar 20, 2026	247.98	249.20	246.00	247.99	247.76	-0.39%	88,331,081
Mar 19, 2026	249.40	251.83	247.30	248.96	248.73	-0.39%	34,864,082
Mar 18, 2026	252.63	254.94	249.00	249.94	249.71	-1.69%	35,757,874
Mar 17, 2026	252.96	255.13	252.18	254.23	254.00	0.56%	32,361,607
Mar 16, 2026	252.11	253.89	249.88	252.82	252.59	1.08%	32,074,209
Mar 13, 2026	255.48	256.33	249.52	250.12	249.89	-2.21%	36,929,988
Mar 12, 2026	258.66	258.95	254.18	255.76	255.52	-1.94%	40,794,020
Mar 11, 2026	261.09	262.13	259.55	260.81	260.57	-0.01%	26,218,927
Mar 10, 2026	257.65	262.48	256.95	260.83	260.59	0.37%	30,590,765