Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	267.55	271.04	267.04	270.17	270.17	-0.20%	29,882,195
Apr 28, 2026	272.34	273.23	268.66	270.71	270.71	1.16%	40,018,940
Apr 27, 2026	266.09	268.36	265.07	267.61	267.61	-1.27%	41,466,762
Apr 24, 2026	272.76	273.06	269.65	271.06	271.06	-0.87%	38,157,110
Apr 23, 2026	275.05	275.77	271.65	273.43	273.43	0.10%	33,399,639
Apr 22, 2026	267.82	273.74	266.87	273.17	273.17	2.63%	43,249,204
Apr 21, 2026	271.50	272.80	265.40	266.17	266.17	-2.52%	50,209,755
Apr 20, 2026	270.33	274.28	270.29	273.05	273.05	1.04%	36,590,169
Apr 17, 2026	266.96	272.30	266.72	270.23	270.23	2.59%	61,436,228
Apr 16, 2026	266.80	267.16	261.27	263.40	263.40	-1.14%	43,323,112
Apr 15, 2026	258.16	266.56	257.81	266.43	266.43	2.94%	49,913,510
Apr 14, 2026	259.25	261.93	257.19	258.83	258.83	-0.14%	48,370,710
Apr 13, 2026	259.73	260.18	256.66	259.20	259.20	-0.49%	36,234,698
Apr 10, 2026	259.98	262.19	259.02	260.48	260.48	-	31,291,473
Apr 9, 2026	259.00	261.12	256.07	260.49	260.49	0.61%	28,121,574
Apr 8, 2026	258.45	259.75	256.53	258.90	258.90	2.13%	41,032,772
Apr 7, 2026	256.16	256.20	245.70	253.50	253.50	-2.07%	62,148,008
Apr 6, 2026	256.51	262.16	256.46	258.86	258.86	1.15%	29,329,911
Apr 2, 2026	254.20	256.13	250.65	255.92	255.92	0.11%	31,289,369
Apr 1, 2026	254.08	256.18	253.33	255.63	255.63	0.73%	40,059,432
Mar 31, 2026	247.91	255.48	247.10	253.79	253.79	2.90%	49,598,091
Mar 30, 2026	250.07	250.87	245.51	246.63	246.63	-0.87%	39,446,213
Mar 27, 2026	253.90	255.49	248.07	248.80	248.80	-1.62%	47,899,998
Mar 26, 2026	252.12	257.00	250.77	252.89	252.89	0.11%	41,796,650
Mar 25, 2026	254.10	255.00	251.60	252.62	252.62	0.39%	28,476,668
Mar 24, 2026	250.35	254.83	249.55	251.64	251.64	0.06%	45,152,288
Mar 23, 2026	253.97	254.60	250.28	251.49	251.49	1.41%	40,546,109
Mar 20, 2026	247.98	249.20	246.00	247.99	247.99	-0.39%	88,331,081
Mar 19, 2026	249.40	251.83	247.30	248.96	248.96	-0.39%	34,864,082
Mar 18, 2026	252.63	254.94	249.00	249.94	249.94	-1.69%	35,757,874
Mar 17, 2026	252.96	255.13	252.18	254.23	254.23	0.56%	32,361,607
Mar 16, 2026	252.11	253.89	249.88	252.82	252.82	1.08%	32,074,209
Mar 13, 2026	255.48	256.33	249.52	250.12	250.12	-2.21%	36,929,988
Mar 12, 2026	258.66	258.95	254.18	255.76	255.76	-1.94%	40,794,020
Mar 11, 2026	261.09	262.13	259.55	260.81	260.81	-0.01%	26,218,927
Mar 10, 2026	257.65	262.48	256.95	260.83	260.83	0.37%	30,590,765
Mar 9, 2026	255.69	261.15	253.68	259.88	259.88	0.94%	38,218,533
Mar 6, 2026	258.63	258.77	254.37	257.46	257.46	-1.09%	41,120,042
Mar 5, 2026	260.79	261.56	257.25	260.29	260.29	-0.85%	49,658,626
Mar 4, 2026	264.65	266.15	261.42	262.52	262.52	-0.47%	39,803,119
Mar 3, 2026	263.48	265.56	260.13	263.75	263.75	-0.37%	38,568,921
Mar 2, 2026	262.41	266.53	260.20	264.72	264.72	0.20%	41,827,946
Feb 27, 2026	272.81	272.81	262.89	264.18	264.18	-3.21%	72,366,505
Feb 26, 2026	274.95	276.11	270.80	272.95	272.95	-0.47%	32,345,114
Feb 25, 2026	271.78	274.94	271.05	274.23	274.23	0.77%	33,714,342
Feb 24, 2026	267.86	274.89	267.71	272.14	272.14	2.24%	47,014,619
Feb 23, 2026	263.49	269.43	263.38	266.18	266.18	0.60%	37,308,155
Feb 20, 2026	258.97	264.75	258.16	264.58	264.58	1.54%	42,070,499
Feb 19, 2026	262.60	264.48	260.05	260.58	260.58	-1.43%	30,845,294
Feb 18, 2026	263.60	266.82	262.45	264.35	264.35	0.18%	34,203,337