Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.17	37.24	36.65	37.13	37.13	-1.01%	104,322
Mar 4, 2026	37.70	37.80	37.24	37.51	37.51	-0.24%	128,345
Mar 3, 2026	37.51	37.80	37.04	37.60	37.60	-0.53%	114,929
Mar 2, 2026	37.34	37.97	37.09	37.80	37.80	0.19%	66,565
Feb 27, 2026	38.80	38.80	37.50	37.73	37.73	-2.96%	151,814
Feb 26, 2026	39.20	39.25	38.60	38.88	38.88	-0.61%	77,683
Feb 25, 2026	38.74	39.17	38.66	39.12	39.12	0.85%	94,431
Feb 24, 2026	38.12	39.13	38.12	38.79	38.79	1.92%	128,968
Feb 23, 2026	37.58	38.35	37.58	38.06	38.06	0.79%	143,656
Feb 20, 2026	36.96	37.76	36.85	37.76	37.76	1.75%	128,625
Feb 19, 2026	37.38	37.68	37.09	37.11	37.11	-1.49%	86,245
Feb 18, 2026	37.61	38.00	37.44	37.67	37.67	0.27%	115,770
Feb 17, 2026	36.83	37.94	36.45	37.57	37.57	3.07%	151,216
Feb 13, 2026	37.41	37.41	36.42	36.45	36.45	-2.51%	236,456
Feb 12, 2026	39.36	39.36	37.08	37.39	37.39	-4.84%	283,919
Feb 11, 2026	39.17	39.95	39.15	39.29	39.29	0.56%	217,834
Feb 10, 2026	39.16	39.24	38.95	39.07	39.07	-0.26%	112,809
Feb 9, 2026	39.67	39.67	38.75	39.17	39.17	-1.21%	156,444
Feb 6, 2026	39.47	40.02	39.47	39.65	39.61	0.81%	278,597
Feb 5, 2026	39.60	39.81	38.95	39.33	39.29	-0.20%	229,445
Feb 4, 2026	38.80	39.73	38.80	39.41	39.37	2.60%	331,411
Feb 3, 2026	38.35	38.75	38.19	38.41	38.37	-0.16%	379,506
Feb 2, 2026	37.02	38.55	37.00	38.47	38.43	4.03%	286,967
Jan 30, 2026	36.42	37.34	35.98	36.98	36.95	0.08%	519,787
Jan 29, 2026	36.77	37.06	36.33	36.95	36.92	0.74%	282,703
Jan 28, 2026	36.80	36.92	36.33	36.68	36.65	-0.89%	281,823
Jan 27, 2026	37.10	37.37	36.83	37.01	36.98	1.09%	219,778
Jan 26, 2026	35.91	36.64	35.70	36.61	36.58	3.45%	576,570
Jan 23, 2026	35.30	35.60	34.93	35.39	35.36	-0.39%	178,047
Jan 22, 2026	35.72	35.82	35.43	35.53	35.50	0.17%	171,846
Jan 21, 2026	35.45	35.91	35.02	35.47	35.44	0.68%	217,243
Jan 20, 2026	35.84	36.25	34.76	35.23	35.20	-0.17%	412,077
Jan 19, 2026	36.30	36.30	35.23	35.29	35.26	-3.24%	103,127
Jan 16, 2026	36.85	36.89	36.39	36.47	36.44	-1.22%	87,518
Jan 15, 2026	37.23	37.25	36.70	36.92	36.89	-0.62%	170,051
Jan 14, 2026	37.14	37.26	36.66	37.15	37.12	-0.40%	111,037
Jan 13, 2026	36.97	37.37	36.91	37.30	37.27	0.35%	95,868
Jan 12, 2026	36.98	37.27	36.66	37.17	37.14	0.30%	144,883
Jan 9, 2026	37.10	37.13	36.60	37.06	37.03	0.08%	372,240
Jan 8, 2026	36.74	37.04	36.55	37.03	37.00	-0.40%	138,965
Jan 7, 2026	37.57	37.57	37.12	37.18	37.15	-0.80%	102,014
Jan 6, 2026	38.17	38.21	37.46	37.48	37.45	-1.78%	182,622
Jan 5, 2026	38.63	38.75	38.03	38.16	38.12	-1.52%	261,206
Jan 2, 2026	38.89	39.68	38.49	38.75	38.71	-0.26%	68,959
Dec 31, 2025	39.00	39.08	38.84	38.85	38.81	-0.44%	31,461
Dec 30, 2025	38.97	39.16	38.92	39.02	38.98	-0.33%	53,797
Dec 29, 2025	39.05	39.19	38.99	39.15	39.11	-	24,164
Dec 24, 2025	38.95	39.34	38.95	39.15	39.11	0.54%	80,628
Dec 23, 2025	38.70	38.95	38.63	38.94	38.90	0.57%	81,521
Dec 22, 2025	39.07	39.15	38.68	38.72	38.68	-1.15%	96,374
Dec 19, 2025	38.93	39.17	38.63	39.17	39.13	0.59%	139,241
Dec 18, 2025	39.10	39.10	38.20	38.94	38.90	0.03%	78,604
Dec 17, 2025	39.36	39.45	38.87	38.93	38.89	-0.94%	54,405
Dec 16, 2025	39.06	39.36	38.89	39.30	39.26	0.13%	38,183
Dec 15, 2025	40.00	40.00	39.05	39.25	39.21	-1.46%	38,999
Dec 12, 2025	39.81	39.93	39.64	39.83	39.79	0.15%	40,624
Dec 11, 2025	39.97	39.97	39.24	39.77	39.73	-0.35%	52,834
Dec 10, 2025	39.78	40.01	39.59	39.91	39.87	0.63%	61,843
Dec 9, 2025	39.90	40.06	39.65	39.66	39.62	-0.38%	89,269
Dec 8, 2025	39.78	40.01	39.55	39.81	39.77	-0.25%	73,620
Dec 5, 2025	40.21	40.24	39.82	39.91	39.87	-0.62%	73,838
Dec 4, 2025	40.68	40.68	39.90	40.16	40.12	-1.28%	171,749
Dec 3, 2025	40.95	41.21	40.61	40.68	40.64	-0.68%	57,456
Dec 2, 2025	40.49	41.10	40.49	40.96	40.92	0.96%	84,975
Dec 1, 2025	39.77	40.57	39.55	40.57	40.53	2.06%	66,243
Nov 28, 2025	39.74	39.93	39.55	39.75	39.71	0.08%	29,845
Nov 27, 2025	39.97	39.97	39.40	39.72	39.68	-0.13%	9,954
Nov 26, 2025	39.71	40.02	39.62	39.77	39.73	0.28%	35,197
Nov 25, 2025	39.47	40.12	39.47	39.66	39.62	0.25%	54,571
Nov 24, 2025	38.80	39.65	38.80	39.56	39.52	1.70%	80,312
Nov 21, 2025	38.08	39.14	38.07	38.90	38.86	2.07%	116,199
Nov 20, 2025	38.76	39.40	38.08	38.11	38.07	-0.86%	107,106
Nov 19, 2025	38.07	38.96	38.07	38.44	38.40	0.37%	86,086
Nov 18, 2025	38.63	38.76	38.02	38.30	38.26	0.03%	56,320
Nov 17, 2025	38.56	38.73	38.08	38.29	38.25	-1.80%	68,025
Nov 14, 2025	38.77	39.52	38.70	38.99	38.95	-0.28%	45,146
Nov 13, 2025	39.25	39.60	39.00	39.10	39.06	-0.18%	128,443
Nov 12, 2025	39.39	39.50	38.97	39.17	39.13	-0.66%	97,243
Nov 11, 2025	38.64	39.52	38.64	39.43	39.39	2.18%	129,165
Nov 10, 2025	38.63	39.19	38.37	38.59	38.55	0.26%	425,821
Nov 7, 2025	38.63	39.02	38.27	38.49	38.42	-0.49%	144,211
Nov 6, 2025	38.43	39.19	38.43	38.68	38.61	-0.21%	114,667
Nov 5, 2025	38.56	38.92	38.27	38.76	38.69	0.08%	116,413
Nov 4, 2025	38.45	38.89	38.42	38.73	38.66	0.36%	98,408
Nov 3, 2025	38.78	38.81	38.22	38.59	38.52	-0.57%	128,243
Oct 31, 2025	39.65	39.75	38.63	38.81	38.74	-0.39%	473,610
Oct 30, 2025	38.99	39.30	38.53	38.96	38.89	0.59%	276,347
Oct 29, 2025	38.60	38.90	38.33	38.73	38.66	0.36%	118,239
Oct 28, 2025	38.68	38.71	38.48	38.59	38.52	-0.13%	133,077
Oct 27, 2025	38.07	38.64	38.05	38.64	38.57	2.14%	115,733
Oct 24, 2025	37.44	37.91	37.22	37.83	37.76	1.58%	93,374
Oct 23, 2025	37.27	37.40	37.07	37.24	37.17	3.30%	130,330
Oct 22, 2025	37.69	37.69	35.39	36.05	35.98	-4.50%	179,656
Oct 21, 2025	37.62	38.07	37.62	37.75	37.68	0.08%	194,786
Oct 20, 2025	36.70	37.94	36.70	37.72	37.65	4.14%	316,091
Oct 17, 2025	35.58	36.37	35.53	36.22	36.15	1.94%	95,713
Oct 16, 2025	35.66	35.75	35.22	35.53	35.46	-0.62%	84,485
Oct 15, 2025	35.87	36.15	35.60	35.75	35.68	0.51%	42,240
Oct 14, 2025	35.45	35.74	35.16	35.57	35.50	1.02%	55,266
Oct 10, 2025	36.65	36.79	35.18	35.21	35.14	-3.51%	429,150