Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	328.31	328.93	317.86	319.97	319.97	-2.51%	39,606,884
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
Jul 16, 2026	328.01	334.68	326.79	333.26	332.97	1.76%	62,970,617
Jul 15, 2026	317.62	328.73	317.32	327.50	327.22	4.01%	60,957,644
Jul 14, 2026	313.76	316.19	311.91	314.86	314.59	-0.77%	36,336,829
Jul 13, 2026	317.02	323.45	315.78	317.31	317.04	0.63%	43,257,804
Jul 10, 2026	314.72	316.91	312.17	315.32	315.05	-0.28%	34,132,321
Jul 9, 2026	310.51	316.53	308.16	316.22	315.95	0.90%	48,124,490
Jul 8, 2026	311.91	314.82	307.05	313.39	313.12	0.88%	41,323,480
Jul 7, 2026	315.29	315.48	310.15	310.66	310.39	-0.64%	42,490,002
Jul 6, 2026	307.36	314.20	307.00	312.66	312.39	1.31%	53,589,977
Jul 2, 2026	294.12	309.42	293.68	308.63	308.36	4.84%	75,400,626
Jul 1, 2026	293.44	296.59	289.20	294.38	294.13	1.73%	50,164,232
Jun 30, 2026	281.17	289.94	280.70	289.36	289.11	2.70%	65,100,155
Jun 29, 2026	286.73	288.37	279.85	281.74	281.50	-0.72%	66,427,002
Jun 26, 2026	275.00	285.95	274.21	283.78	283.54	3.14%	261,775,450