Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
343.04
-0.42 (-0.12%)
Oct 19, 2026, 2:51 PM EDT - Market open
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 340.78 | 346.00 | 340.12 | 343.04 | 343.04 | -0.12% | 21,015,486 |
| Oct 16, 2026 | 346.09 | 347.82 | 340.46 | 343.46 | 343.46 | 0.43% | 59,724,288 |
| Oct 15, 2026 | 346.95 | 347.85 | 341.60 | 342.00 | 342.00 | -0.28% | 38,903,176 |
| Oct 14, 2026 | 344.61 | 347.09 | 341.72 | 342.96 | 342.96 | 0.50% | 49,740,123 |
| Oct 13, 2026 | 344.67 | 348.15 | 340.74 | 341.27 | 341.27 | 0.09% | 38,707,689 |
| Oct 12, 2026 | 338.22 | 342.63 | 337.60 | 340.97 | 340.97 | 1.29% | 25,749,788 |
| Oct 9, 2026 | 331.70 | 338.61 | 330.70 | 336.64 | 336.64 | -1.11% | 37,861,059 |
| Oct 8, 2026 | 336.82 | 341.57 | 335.90 | 340.42 | 340.42 | 1.11% | 35,332,449 |
| Oct 7, 2026 | 336.96 | 338.67 | 332.78 | 336.67 | 336.67 | 0.91% | 34,147,860 |
| Oct 6, 2026 | 332.28 | 334.38 | 330.62 | 333.63 | 333.63 | 0.22% | 30,449,005 |
| Oct 5, 2026 | 332.82 | 336.21 | 331.65 | 332.89 | 332.89 | -0.24% | 34,400,850 |
| Oct 2, 2026 | 333.26 | 334.54 | 330.61 | 333.69 | 333.69 | 1.02% | 33,278,552 |
| Oct 1, 2026 | 330.00 | 332.48 | 325.81 | 330.32 | 330.32 | -0.81% | 36,306,346 |
| Sep 30, 2026 | 330.80 | 339.50 | 330.14 | 333.02 | 333.02 | 1.10% | 49,988,558 |
| Sep 29, 2026 | 336.97 | 337.09 | 328.70 | 329.40 | 329.40 | -2.66% | 38,478,037 |
| Sep 28, 2026 | 340.37 | 342.99 | 338.04 | 338.40 | 338.40 | -0.78% | 32,820,848 |
| Sep 25, 2026 | 336.04 | 341.67 | 334.53 | 341.07 | 341.07 | 1.53% | 30,002,507 |
| Sep 24, 2026 | 336.72 | 338.91 | 334.30 | 335.92 | 335.92 | -0.33% | 24,733,098 |
| Sep 23, 2026 | 341.08 | 341.80 | 335.50 | 337.02 | 337.02 | -0.80% | 31,658,823 |
| Sep 22, 2026 | 340.14 | 345.34 | 338.75 | 339.75 | 339.75 | 0.23% | 40,711,786 |
| Sep 21, 2026 | 335.28 | 339.64 | 333.05 | 338.98 | 338.98 | 0.85% | 34,999,229 |
| Sep 18, 2026 | 337.91 | 338.49 | 332.53 | 336.13 | 336.13 | -0.26% | 86,588,203 |
| Sep 17, 2026 | 334.77 | 338.34 | 330.18 | 337.00 | 337.00 | 1.38% | 36,700,225 |
| Sep 16, 2026 | 332.53 | 335.48 | 330.70 | 332.41 | 332.41 | 0.32% | 35,981,000 |
| Sep 15, 2026 | 330.14 | 331.78 | 328.35 | 331.34 | 331.34 | -0.52% | 31,748,183 |
| Sep 14, 2026 | 334.79 | 335.50 | 331.34 | 333.08 | 333.08 | 0.24% | 39,269,147 |
| Sep 11, 2026 | 327.45 | 336.22 | 326.30 | 332.27 | 332.27 | 1.75% | 50,716,865 |
| Sep 10, 2026 | 316.67 | 326.74 | 316.51 | 326.57 | 326.57 | 3.56% | 70,011,913 |
| Sep 9, 2026 | 315.49 | 319.15 | 309.90 | 315.34 | 315.34 | -0.28% | 65,639,962 |
| Sep 8, 2026 | 317.10 | 320.70 | 314.90 | 316.22 | 316.22 | -1.17% | 35,477,090 |
| 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 |
| Jun 25, 2026 | 287.40 | 288.80 | 273.75 | 275.15 | 274.91 | -6.12% | 107,253,659 |
| Jun 24, 2026 | 295.36 | 299.70 | 292.94 | 293.08 | 292.83 | -0.41% | 53,081,859 |
| Jun 23, 2026 | 297.54 | 301.64 | 294.18 | 294.30 | 294.05 | -0.91% | 52,010,929 |
| Jun 22, 2026 | 297.31 | 302.42 | 296.76 | 297.01 | 296.75 | -0.34% | 44,879,914 |
| Jun 18, 2026 | 298.11 | 300.57 | 295.62 | 298.01 | 297.75 | 0.70% | 85,962,201 |
| Jun 17, 2026 | 300.85 | 302.07 | 294.36 | 295.95 | 295.69 | -1.10% | 42,745,060 |
| Jun 16, 2026 | 295.25 | 300.48 | 293.97 | 299.24 | 298.98 | 0.95% | 39,874,404 |
| Jun 15, 2026 | 294.12 | 297.78 | 291.70 | 296.42 | 296.16 | 1.82% | 45,732,573 |
| Jun 12, 2026 | 296.03 | 297.14 | 289.62 | 291.13 | 290.88 | -1.52% | 38,784,789 |
| Jun 11, 2026 | 293.72 | 297.00 | 289.59 | 295.63 | 295.38 | 1.39% | 42,572,497 |
| Jun 10, 2026 | 290.74 | 294.75 | 287.38 | 291.58 | 291.33 | 0.35% | 52,793,266 |
| Jun 9, 2026 | 300.28 | 300.75 | 287.78 | 290.55 | 290.30 | -3.64% | 70,108,847 |
| Jun 8, 2026 | 308.74 | 317.40 | 301.17 | 301.54 | 301.28 | -1.89% | 77,949,082 |
| Jun 5, 2026 | 312.86 | 315.17 | 307.15 | 307.34 | 307.08 | -1.25% | 65,310,502 |
| Jun 4, 2026 | 313.23 | 313.54 | 309.65 | 311.23 | 310.96 | 0.31% | 44,869,134 |
| Jun 3, 2026 | 314.18 | 316.94 | 308.85 | 310.26 | 309.99 | -1.57% | 50,836,705 |
| Jun 2, 2026 | 307.46 | 315.45 | 306.69 | 315.20 | 314.93 | 2.90% | 44,534,716 |
| Jun 1, 2026 | 309.63 | 310.94 | 305.02 | 306.31 | 306.05 | -1.84% | 48,849,933 |
| May 29, 2026 | 311.78 | 315.00 | 309.53 | 312.06 | 311.79 | -0.14% | 70,026,752 |
| May 28, 2026 | 310.68 | 312.80 | 309.57 | 312.51 | 312.24 | 0.53% | 48,220,390 |