Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	336.04	341.67	334.53	341.07	341.07	1.53%	29,407,559
Sep 24, 2026	336.72	338.91	334.30	335.92	335.92	-0.33%	24,236,309
Sep 23, 2026	341.08	341.80	335.50	337.02	337.02	-0.80%	31,353,328
Sep 22, 2026	340.14	345.34	338.75	339.75	339.75	0.23%	39,494,523
Sep 21, 2026	335.28	339.64	333.05	338.98	338.98	0.85%	34,437,179
Sep 18, 2026	337.91	338.49	332.53	336.13	336.13	-0.26%	85,934,403
Sep 17, 2026	334.77	338.34	330.18	337.00	337.00	1.38%	36,188,950
Sep 16, 2026	332.53	335.48	330.70	332.41	332.41	0.32%	35,636,995
Sep 15, 2026	330.14	331.78	328.35	331.34	331.34	-0.52%	31,393,003
Sep 14, 2026	334.79	335.50	331.34	333.08	333.08	0.24%	37,656,973
Sep 11, 2026	327.45	336.22	326.30	332.27	332.27	1.75%	50,157,222
Sep 10, 2026	316.67	326.74	316.51	326.57	326.57	3.56%	69,373,633
Sep 9, 2026	315.49	319.15	309.90	315.34	315.34	-0.28%	64,677,044
Sep 8, 2026	317.10	320.70	314.90	316.22	316.22	-1.17%	34,922,200
Sep 4, 2026	328.31	328.93	317.86	319.97	319.97	-2.51%	38,056,171
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
Aug 26, 2026	310.30	315.43	308.80	313.45	313.45	1.15%	34,024,486
Aug 25, 2026	310.79	313.59	308.21	309.90	309.90	-0.14%	25,869,807
Aug 24, 2026	311.47	313.36	309.97	310.34	310.34	0.32%	34,673,582
Aug 21, 2026	312.05	312.38	307.01	309.35	309.35	-0.63%	46,876,815
Aug 20, 2026	317.46	320.28	310.65	311.30	311.30	-1.75%	40,959,184
Aug 19, 2026	310.14	319.28	309.60	316.83	316.83	2.19%	50,505,646
Aug 18, 2026	307.58	311.49	305.74	310.03	310.03	1.45%	53,424,535
Aug 17, 2026	306.21	307.66	302.94	305.59	305.59	-0.11%	38,169,263
Aug 14, 2026	306.00	307.49	304.30	305.93	305.93	0.22%	28,229,375
Aug 13, 2026	304.21	306.00	302.05	305.26	305.26	1.00%	40,349,289
Aug 12, 2026	305.10	305.66	300.57	302.25	302.25	-0.87%	41,657,768
Aug 11, 2026	307.75	309.97	302.79	304.91	304.91	-1.09%	37,476,746
Aug 10, 2026	306.83	308.26	304.61	308.26	308.26	-1.53%	44,812,503
Aug 7, 2026	311.45	314.81	310.74	313.33	313.06	0.29%	34,437,191
Aug 6, 2026	314.34	316.29	309.23	312.41	312.14	0.45%	46,139,901
Aug 5, 2026	309.36	311.71	305.67	311.00	310.73	0.52%	49,438,763
Aug 4, 2026	302.73	310.42	301.32	309.38	309.11	1.96%	68,000,969
Aug 3, 2026	309.58	311.80	302.56	303.42	303.16	-1.78%	75,051,951
Jul 31, 2026	304.81	310.69	300.00	308.91	308.64	-7.35%	132,489,137
Jul 30, 2026	333.10	334.75	329.59	333.43	333.14	-1.41%	74,817,792
Jul 29, 2026	339.73	344.57	337.35	338.19	337.90	-0.56%	56,090,840
Jul 28, 2026	340.03	342.89	335.60	340.08	339.79	0.94%	51,859,042
Jul 27, 2026	334.54	339.57	334.02	336.91	336.62	1.17%	49,604,297
Jul 24, 2026	321.79	334.37	321.62	333.02	332.73	3.53%	47,489,415
Jul 23, 2026	321.73	323.30	319.35	321.66	321.38	-1.30%	40,840,778
Jul 22, 2026	327.87	329.00	323.34	325.89	325.61	-0.56%	38,755,929
Jul 21, 2026	323.13	329.60	322.22	327.74	327.46	0.35%	41,338,917
Jul 20, 2026	333.51	333.71	323.68	326.59	326.31	-2.14%	53,468,008
Jul 17, 2026	331.98	334.99	329.00	333.74	333.45	0.14%	63,407,059