Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	340.03	342.89	335.60	340.08	340.08	0.94%	50,773,264
Jul 27, 2026	334.54	339.57	334.02	336.91	336.91	1.17%	49,246,821
Jul 24, 2026	321.79	334.37	321.62	333.02	333.02	3.53%	47,251,897
Jul 23, 2026	321.73	323.30	319.35	321.66	321.66	-1.30%	39,822,216
Jul 22, 2026	327.87	329.00	323.34	325.89	325.89	-0.56%	38,558,401
Jul 21, 2026	323.13	329.60	322.22	327.74	327.74	0.35%	40,991,498
Jul 20, 2026	333.51	333.71	323.68	326.59	326.59	-2.14%	53,042,385
Jul 17, 2026	331.98	334.99	329.00	333.74	333.74	0.14%	63,237,812
Jul 16, 2026	328.01	334.68	326.79	333.26	333.26	1.76%	62,612,109
Jul 15, 2026	317.62	328.73	317.32	327.50	327.50	4.01%	60,659,338
Jul 14, 2026	313.76	316.19	311.91	314.86	314.86	-0.77%	34,502,128
Jul 13, 2026	317.02	323.45	315.78	317.31	317.31	0.63%	43,115,815
Jul 10, 2026	314.72	316.91	312.17	315.32	315.32	-0.28%	30,821,487
Jul 9, 2026	310.51	316.53	308.16	316.22	316.22	0.90%	48,095,310
Jul 8, 2026	311.91	314.82	307.05	313.39	313.39	0.88%	41,323,480
Jul 7, 2026	315.29	315.48	310.15	310.66	310.66	-0.64%	42,490,002
Jul 6, 2026	307.36	314.20	307.00	312.66	312.66	1.31%	53,589,977
Jul 2, 2026	294.12	309.42	293.68	308.63	308.63	4.84%	75,400,626
Jul 1, 2026	293.44	296.59	289.20	294.38	294.38	1.73%	50,164,232
Jun 30, 2026	281.17	289.94	280.70	289.36	289.36	2.70%	65,100,155
Jun 29, 2026	286.73	288.37	279.85	281.74	281.74	-0.72%	66,427,002
Jun 26, 2026	275.00	285.95	274.21	283.78	283.78	3.14%	261,775,450
Jun 25, 2026	287.40	288.80	273.75	275.15	275.15	-6.12%	107,253,659
Jun 24, 2026	295.36	299.70	292.94	293.08	293.08	-0.41%	53,081,859
Jun 23, 2026	297.54	301.64	294.18	294.30	294.30	-0.91%	52,010,929
Jun 22, 2026	297.31	302.42	296.76	297.01	297.01	-0.34%	44,879,914
Jun 18, 2026	298.11	300.57	295.62	298.01	298.01	0.70%	85,962,201
Jun 17, 2026	300.85	302.07	294.36	295.95	295.95	-1.10%	42,745,060
Jun 16, 2026	295.25	300.48	293.97	299.24	299.24	0.95%	39,874,404
Jun 15, 2026	294.12	297.78	291.70	296.42	296.42	1.82%	45,732,573
Jun 12, 2026	296.03	297.14	289.62	291.13	291.13	-1.52%	38,784,789
Jun 11, 2026	293.72	297.00	289.59	295.63	295.63	1.39%	42,572,497
Jun 10, 2026	290.74	294.75	287.38	291.58	291.58	0.35%	52,793,266
Jun 9, 2026	300.28	300.75	287.78	290.55	290.55	-3.64%	70,108,847
Jun 8, 2026	308.74	317.40	301.17	301.54	301.54	-1.89%	77,949,082
Jun 5, 2026	312.86	315.17	307.15	307.34	307.34	-1.25%	65,310,502
Jun 4, 2026	313.23	313.54	309.65	311.23	311.23	0.31%	44,869,134
Jun 3, 2026	314.18	316.94	308.85	310.26	310.26	-1.57%	50,836,705
Jun 2, 2026	307.46	315.45	306.69	315.20	315.20	2.90%	44,534,716
Jun 1, 2026	309.63	310.94	305.02	306.31	306.31	-1.84%	48,849,933
May 29, 2026	311.78	315.00	309.53	312.06	312.06	-0.14%	70,026,752
May 28, 2026	310.68	312.80	309.57	312.51	312.51	0.53%	48,220,390
May 27, 2026	308.33	313.26	308.30	310.85	310.85	0.82%	50,430,919
May 26, 2026	309.56	311.82	307.67	308.33	308.33	-0.16%	48,000,493
May 22, 2026	306.12	311.40	305.84	308.82	308.82	1.26%	43,670,223
May 21, 2026	301.06	305.54	300.40	304.99	304.99	0.91%	42,965,126
May 20, 2026	298.18	302.80	298.08	302.25	302.25	1.10%	38,229,843
May 19, 2026	296.97	300.51	296.35	298.97	298.97	0.38%	42,243,561
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