Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.59	38.60	38.16	38.44	38.44	1.24%	182,051
Apr 27, 2026	37.80	38.08	37.70	37.97	37.97	-1.30%	214,503
Apr 24, 2026	38.72	38.72	38.29	38.47	38.47	-0.85%	227,432
Apr 23, 2026	39.00	39.11	38.55	38.80	38.80	-	140,216
Apr 22, 2026	38.01	38.83	37.91	38.80	38.80	2.27%	242,416
Apr 21, 2026	38.59	38.65	37.67	37.94	37.94	-2.34%	424,926
Apr 20, 2026	38.39	38.93	38.39	38.85	38.85	0.99%	181,470
Apr 17, 2026	37.94	38.67	37.88	38.47	38.47	2.81%	532,769
Apr 16, 2026	37.91	37.93	37.11	37.42	37.42	-1.14%	451,426
Apr 15, 2026	36.68	37.85	36.64	37.85	37.85	2.97%	367,173
Apr 14, 2026	36.87	37.14	36.53	36.76	36.76	-0.14%	514,508
Apr 13, 2026	36.94	36.94	36.45	36.81	36.81	-0.51%	238,192
Apr 10, 2026	36.94	37.22	36.80	37.00	37.00	-	86,647
Apr 9, 2026	36.74	37.06	36.39	37.00	37.00	1.18%	149,849
Apr 8, 2026	36.76	36.88	36.46	36.57	36.57	1.58%	168,149
Apr 7, 2026	36.42	36.42	34.94	36.00	36.00	-2.12%	449,293
Apr 6, 2026	36.48	37.22	36.46	36.78	36.78	1.18%	119,270
Apr 2, 2026	36.08	36.40	35.63	36.35	36.35	-0.11%	71,596
Apr 1, 2026	36.17	36.40	36.01	36.39	36.39	0.94%	141,413
Mar 31, 2026	35.27	36.33	35.13	36.05	36.05	2.79%	130,602
Mar 30, 2026	35.51	35.60	34.90	35.07	35.07	-0.90%	87,366
Mar 27, 2026	36.07	36.31	35.27	35.39	35.39	-1.69%	136,364
Mar 26, 2026	35.89	36.55	35.75	36.00	36.00	0.03%	145,466
Mar 25, 2026	36.09	36.25	35.85	35.99	35.99	0.36%	116,365
Mar 24, 2026	35.65	36.23	35.52	35.86	35.86	-0.06%	67,525
Mar 23, 2026	36.13	36.13	35.61	35.88	35.88	1.21%	97,044
Mar 20, 2026	35.33	35.45	35.02	35.45	35.45	0.08%	76,452
Mar 19, 2026	35.45	35.79	35.24	35.42	35.42	-0.42%	107,007
Mar 18, 2026	35.98	36.25	35.44	35.57	35.57	-1.74%	117,290
Mar 17, 2026	36.02	36.30	35.93	36.20	36.20	0.30%	46,750
Mar 16, 2026	35.79	36.13	35.57	36.09	36.09	1.38%	62,266
Mar 13, 2026	36.41	36.46	35.57	35.60	35.60	-2.49%	94,783
Mar 12, 2026	36.84	36.84	36.20	36.51	36.51	-1.85%	82,550
Mar 11, 2026	37.21	37.33	36.96	37.20	37.20	0.05%	38,472
Mar 10, 2026	36.70	37.35	36.65	37.18	37.18	0.41%	51,753
Mar 9, 2026	36.35	37.15	36.12	37.03	37.03	0.95%	80,782
Mar 6, 2026	36.80	36.80	36.25	36.68	36.68	-1.21%	88,033
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