Skip to main content
Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
264.18
-8.77 (-3.21%)
At close: Feb 27, 2026, 4:00 PM EST
263.55
-0.63 (-0.24%)
After-hours: Feb 27, 2026, 7:59 PM EST

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026272.81272.81262.89264.17264.17-3.22%71,694,610
Feb 26, 2026274.95276.11270.80272.95272.95-0.47%32,312,276
Feb 25, 2026271.78274.94271.05274.23274.230.77%33,714,342
Feb 24, 2026267.86274.89267.71272.14272.142.24%47,014,619
Feb 23, 2026263.49269.43263.38266.18266.180.60%37,308,155
Feb 20, 2026258.97264.75258.16264.58264.581.54%42,070,499
Feb 19, 2026262.60264.48260.05260.58260.58-1.43%30,845,294
Feb 18, 2026263.60266.82262.45264.35264.350.18%34,203,337
Feb 17, 2026258.05266.29255.54263.88263.883.17%58,469,094
Feb 13, 2026262.01262.23255.45255.78255.78-2.27%56,290,673
Feb 12, 2026275.59275.72260.18261.73261.73-5.00%81,077,229
Feb 11, 2026274.70280.18274.45275.50275.500.67%51,931,283
Feb 10, 2026274.89275.37272.94273.68273.68-0.34%34,376,898
Feb 9, 2026277.91278.20271.70274.62274.62-1.26%44,623,396
Feb 6, 2026277.12280.91276.93278.12277.860.80%50,453,414
Feb 5, 2026278.13279.50273.23275.91275.65-0.21%52,977,441
Feb 4, 2026272.29278.95272.29276.49276.232.60%90,545,710
Feb 3, 2026269.20271.88267.61269.48269.23-0.20%64,394,655
Feb 2, 2026260.03270.49259.21270.01269.764.06%73,913,425
Jan 30, 2026255.17261.90252.18259.48259.240.46%92,443,408
Jan 29, 2026258.00259.65254.41258.28258.040.72%67,253,009
Jan 28, 2026257.65258.86254.51256.44256.20-0.71%41,287,971
Jan 27, 2026259.17261.95258.21258.27258.031.12%49,648,271
Jan 26, 2026251.48256.56249.80255.41255.172.97%55,969,234
Jan 23, 2026247.32249.41244.68248.04247.81-0.12%41,688,982
Jan 22, 2026249.20251.00248.15248.35248.120.28%39,708,340
Jan 21, 2026248.70251.56245.18247.65247.420.39%54,641,725
Jan 20, 2026252.73254.79243.42246.70246.47-3.46%80,267,517
Jan 16, 2026257.90258.90254.93255.53255.29-1.04%72,142,773
Jan 15, 2026260.65261.04257.05258.21257.97-0.67%39,388,564
Jan 14, 2026259.49261.82256.71259.96259.72-0.42%40,019,421
Jan 13, 2026258.72261.81258.39261.05260.810.31%45,730,847
Jan 12, 2026259.16261.30256.80260.25260.010.34%45,263,767
Jan 9, 2026259.08260.21256.22259.37259.130.13%39,996,967
Jan 8, 2026257.02259.29255.70259.04258.80-0.50%50,419,337
Jan 7, 2026263.20263.68259.81260.33260.09-0.77%48,309,804
Jan 6, 2026267.00267.55262.12262.36262.11-1.83%52,352,090
Jan 5, 2026270.64271.51266.14267.26267.01-1.38%45,647,190
Jan 2, 2026272.26277.84269.00271.01270.76-0.31%37,838,054
Dec 31, 2025273.06273.68271.75271.86271.61-0.45%27,293,639
Dec 30, 2025272.81274.08272.28273.08272.82-0.25%22,139,617
Dec 29, 2025272.69274.36272.35273.76273.500.13%23,715,213
Dec 26, 2025274.16275.37272.86273.40273.14-0.15%21,521,802
Dec 24, 2025272.34275.43272.20273.81273.550.53%17,910,574
Dec 23, 2025270.84272.50269.56272.36272.110.51%29,641,999
Dec 22, 2025272.86273.88270.51270.97270.72-0.99%36,571,827
Dec 19, 2025272.15274.60269.90273.67273.410.54%144,632,048
Dec 18, 2025273.61273.63266.95272.19271.940.13%51,630,721
Dec 17, 2025275.01276.16271.64271.84271.59-1.01%50,138,743
Dec 16, 2025272.82275.50271.79274.61274.350.18%37,648,628
Dec 15, 2025280.15280.15272.84274.11273.85-1.50%50,409,078
Dec 12, 2025277.90279.22276.82278.28278.020.09%39,532,887
Dec 11, 2025279.10279.59273.81278.03277.77-0.27%33,247,986
Dec 10, 2025277.75279.75276.44278.78278.520.58%33,038,318
Dec 9, 2025278.16280.03276.92277.18276.92-0.26%32,193,256
Dec 8, 2025278.13279.67276.15277.89277.63-0.32%38,211,832
Dec 5, 2025280.54281.14278.05278.78278.52-0.68%47,265,845
Dec 4, 2025284.10284.73278.59280.70280.44-1.21%43,989,056
Dec 3, 2025286.20288.62283.30284.15283.88-0.71%43,538,687
Dec 2, 2025283.00287.40282.63286.19285.921.09%53,669,532
Dec 1, 2025278.01283.42276.14283.10282.841.52%46,587,722
Nov 28, 2025277.26279.00275.99278.85278.590.47%20,135,620
Nov 26, 2025276.96279.53276.63277.55277.290.21%33,431,423
Nov 25, 2025275.27280.38275.25276.97276.710.38%46,914,220
Nov 24, 2025270.90277.00270.90275.92275.661.63%65,585,796
Nov 21, 2025265.95273.33265.67271.49271.241.97%59,030,832
Nov 20, 2025270.83275.43265.92266.25266.00-0.86%45,823,568
Nov 19, 2025265.53272.21265.50268.56268.310.42%40,424,492
Nov 18, 2025269.99270.71265.32267.44267.19-0.01%45,677,278
Nov 17, 2025268.82270.49265.73267.46267.21-1.82%45,018,260
Nov 14, 2025271.05275.96269.60272.41272.16-0.20%47,431,331
Nov 13, 2025274.11276.70272.09272.95272.69-0.19%49,602,794
Nov 12, 2025275.00275.73271.70273.47273.21-0.65%48,397,982
Nov 11, 2025269.81275.91269.80275.25274.992.16%46,208,318
Nov 10, 2025268.96273.73267.46269.43269.180.36%41,312,412
Nov 7, 2025269.80272.29266.77268.47267.96-0.48%48,227,365
Nov 6, 2025267.89273.40267.89269.77269.26-0.14%51,204,045
Nov 5, 2025268.61271.70266.93270.14269.630.04%43,683,072
Nov 4, 2025268.33271.49267.62270.04269.530.37%49,274,846
Nov 3, 2025270.42270.85266.25269.05268.54-0.49%50,194,583
Oct 31, 2025276.99277.32269.16270.37269.86-0.38%86,167,123
Oct 30, 2025271.99274.14268.48271.40270.880.63%69,886,534
Oct 29, 2025269.28271.41267.11269.70269.190.26%51,086,742
Oct 28, 2025268.99269.89268.15269.00268.490.07%41,534,759
Oct 27, 2025264.88269.12264.65268.81268.302.28%44,888,152
Oct 24, 2025261.19264.13259.18262.82262.321.25%38,253,717
Oct 23, 2025259.94260.62258.01259.58259.090.44%32,754,941
Oct 22, 2025262.65262.85255.43258.45257.96-1.64%45,015,254
Oct 21, 2025261.88265.29261.83262.77262.270.20%46,695,948
Oct 20, 2025255.89264.38255.63262.24261.743.94%90,483,029
Oct 17, 2025248.02253.38247.27252.29251.811.96%49,146,961
Oct 16, 2025248.25249.04245.13247.45246.98-0.76%39,776,974
Oct 15, 2025249.49251.82247.47249.34248.870.63%33,893,611
Oct 14, 2025246.60248.85244.70247.77247.300.04%35,477,986
Oct 13, 2025249.38249.69245.56247.66247.190.97%38,142,942
Oct 10, 2025254.94256.38244.00245.27244.80-3.45%61,999,098
Oct 9, 2025257.81258.00253.14254.04253.56-1.56%38,322,012
Oct 8, 2025256.52258.52256.11258.06257.570.62%36,496,895
Oct 7, 2025256.81257.40255.43256.48255.99-0.08%31,955,776
Oct 6, 2025257.99259.07255.05256.69256.20-0.52%44,664,118