Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	311.91	314.82	307.05	313.39	313.39	0.88%	41,192,218
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
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	-0.13%	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