Skip to main content
Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
278.78
-1.92 (-0.68%)
At close: Dec 5, 2025, 4:00 PM EST
279.00
+0.22 (0.08%)
After-hours: Dec 5, 2025, 7:59 PM EST

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025280.54281.14278.05278.78278.78-0.68%45,150,735
Dec 4, 2025284.10284.73278.59280.70280.70-1.21%43,950,003
Dec 3, 2025286.20288.62283.30284.15284.15-0.71%43,538,687
Dec 2, 2025283.00287.40282.63286.19286.191.09%53,669,532
Dec 1, 2025278.01283.42276.14283.10283.101.52%46,587,722
Nov 28, 2025277.26279.00275.99278.85278.850.47%20,135,620
Nov 26, 2025276.96279.53276.63277.55277.550.21%33,431,423
Nov 25, 2025275.27280.38275.25276.97276.970.38%46,914,220
Nov 24, 2025270.90277.00270.90275.92275.921.63%65,585,796
Nov 21, 2025265.95273.33265.67271.49271.491.97%59,030,832
Nov 20, 2025270.83275.43265.92266.25266.25-0.86%45,823,568
Nov 19, 2025265.53272.21265.50268.56268.560.42%40,424,492
Nov 18, 2025269.99270.71265.32267.44267.44-0.01%45,677,278
Nov 17, 2025268.82270.49265.73267.46267.46-1.82%45,018,260
Nov 14, 2025271.05275.96269.60272.41272.41-0.20%47,431,331
Nov 13, 2025274.11276.70272.09272.95272.95-0.19%49,602,794
Nov 12, 2025275.00275.73271.70273.47273.47-0.65%48,397,982
Nov 11, 2025269.81275.91269.80275.25275.252.16%46,208,318
Nov 10, 2025268.96273.73267.46269.43269.430.36%41,312,412
Nov 7, 2025269.80272.29266.77268.47268.21-0.48%48,227,365
Nov 6, 2025267.89273.40267.89269.77269.51-0.14%51,204,045
Nov 5, 2025268.61271.70266.93270.14269.880.04%43,683,072
Nov 4, 2025268.33271.49267.62270.04269.780.37%49,274,846
Nov 3, 2025270.42270.85266.25269.05268.79-0.49%50,194,583
Oct 31, 2025276.99277.32269.16270.37270.11-0.38%86,167,123
Oct 30, 2025271.99274.14268.48271.40271.140.63%69,886,534
Oct 29, 2025269.28271.41267.11269.70269.440.26%51,086,742
Oct 28, 2025268.99269.89268.15269.00268.740.07%41,534,759
Oct 27, 2025264.88269.12264.65268.81268.552.28%44,888,152
Oct 24, 2025261.19264.13259.18262.82262.571.25%38,253,717
Oct 23, 2025259.94260.62258.01259.58259.330.44%32,754,941
Oct 22, 2025262.65262.85255.43258.45258.20-1.64%45,015,254
Oct 21, 2025261.88265.29261.83262.77262.520.20%46,695,948
Oct 20, 2025255.89264.38255.63262.24261.993.94%90,483,029
Oct 17, 2025248.02253.38247.27252.29252.051.96%49,146,961
Oct 16, 2025248.25249.04245.13247.45247.21-0.76%39,776,974
Oct 15, 2025249.49251.82247.47249.34249.100.63%33,893,611
Oct 14, 2025246.60248.85244.70247.77247.530.04%35,477,986
Oct 13, 2025249.38249.69245.56247.66247.420.97%38,142,942
Oct 10, 2025254.94256.38244.00245.27245.03-3.45%61,999,098
Oct 9, 2025257.81258.00253.14254.04253.79-1.56%38,322,012
Oct 8, 2025256.52258.52256.11258.06257.810.62%36,496,895
Oct 7, 2025256.81257.40255.43256.48256.23-0.08%31,955,776
Oct 6, 2025257.99259.07255.05256.69256.44-0.52%44,664,118
Oct 3, 2025254.67259.24253.95258.02257.770.35%49,155,614
Oct 2, 2025256.58258.18254.15257.13256.880.66%42,630,239
Oct 1, 2025255.04258.79254.93255.45255.200.32%48,713,940
Sep 30, 2025254.86255.92253.11254.63254.380.08%37,704,259
Sep 29, 2025254.56255.00253.01254.43254.18-0.40%40,127,687
Sep 26, 2025254.10257.60253.78255.46255.21-0.55%46,076,258
Sep 25, 2025253.21257.17251.71256.87256.621.81%55,202,075
Sep 24, 2025255.22255.74251.04252.31252.07-0.83%42,303,710
Sep 23, 2025255.88257.34253.58254.43254.18-0.64%60,275,187
Sep 22, 2025248.30256.64248.12256.08255.834.31%105,517,416
Sep 19, 2025241.23246.30240.21245.50245.263.20%163,741,314
Sep 18, 2025239.97241.20236.65237.88237.65-0.46%44,249,576
Sep 17, 2025238.97240.10237.73238.99238.760.35%46,508,017
Sep 16, 2025237.18241.22236.32238.15237.920.61%63,421,099
Sep 15, 2025237.00238.19235.03236.70236.471.12%42,699,524
Sep 12, 2025229.22234.51229.02234.07233.841.76%55,824,216
Sep 11, 2025226.88230.45226.65230.03229.811.43%50,208,578
Sep 10, 2025232.19232.42225.95226.79226.57-3.23%83,440,810
Sep 9, 2025237.00238.78233.36234.35234.12-1.48%66,313,918
Sep 8, 2025239.30240.15236.34237.88237.65-0.76%48,999,495
Sep 5, 2025240.00241.32238.49239.69239.46-0.04%54,870,397
Sep 4, 2025238.45239.90236.74239.78239.550.55%47,549,429
Sep 3, 2025237.21238.85234.36238.47238.243.81%66,427,835
Sep 2, 2025229.25230.85226.97229.72229.50-1.04%44,075,638
Aug 29, 2025232.51233.38231.37232.14231.92-0.18%39,418,437
Aug 28, 2025230.82233.41229.34232.56232.330.90%38,074,700
Aug 27, 2025228.61230.90228.26230.49230.270.51%31,259,513
Aug 26, 2025226.87229.49224.69229.31229.090.95%54,575,107
Aug 25, 2025226.48229.30226.23227.16226.94-0.26%30,983,133
Aug 22, 2025226.17229.09225.41227.76227.541.27%42,477,811
Aug 21, 2025226.27226.52223.78224.90224.68-0.49%30,621,249
Aug 20, 2025229.98230.47225.77226.01225.79-1.97%42,263,865
Aug 19, 2025231.28232.87229.35230.56230.34-0.14%39,402,564
Aug 18, 2025231.70233.12230.11230.89230.67-0.30%37,476,188
Aug 15, 2025234.00234.28229.34231.59231.37-0.51%56,038,657
Aug 14, 2025234.06235.12230.85232.78232.55-0.24%51,916,275
Aug 13, 2025231.07235.00230.43233.33233.101.60%69,878,546
Aug 12, 2025228.01230.80227.07229.65229.431.09%55,672,301
Aug 11, 2025227.92229.56224.76227.18226.96-0.95%61,806,132
Aug 8, 2025220.83231.00219.25229.35228.874.24%113,853,967
Aug 7, 2025218.88220.85216.58220.03219.573.18%90,224,834
Aug 6, 2025205.63215.38205.59213.25212.805.09%108,483,103
Aug 5, 2025203.40205.34202.16202.92202.49-0.21%44,155,079
Aug 4, 2025204.51207.88201.68203.35202.920.48%75,109,298
Aug 1, 2025210.87213.58201.50202.38201.95-2.50%104,434,473
Jul 31, 2025208.49209.84207.16207.57207.13-0.71%80,698,431
Jul 30, 2025211.90212.39207.72209.05208.61-1.05%45,512,514
Jul 29, 2025214.18214.81210.82211.27210.83-1.30%51,411,723
Jul 28, 2025214.03214.85213.06214.05213.600.08%37,858,017
Jul 25, 2025214.70215.24213.40213.88213.430.06%40,268,781
Jul 24, 2025213.90215.69213.53213.76213.31-0.18%46,022,620
Jul 23, 2025215.00215.15212.41214.15213.70-0.12%46,989,301
Jul 22, 2025213.14214.95212.23214.40213.950.90%46,404,072
Jul 21, 2025212.10215.78211.63212.48212.030.62%51,377,434
Jul 18, 2025210.87211.79209.71211.18210.740.55%48,974,591
Jul 17, 2025210.57211.80209.59210.02209.58-0.07%48,068,141