Skip to main content
Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
270.20
+2.59 (0.97%)
Apr 28, 2026, 2:52 PM EDT - Market open

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026272.34273.23268.66270.40-1.04%22,030,717
Apr 27, 2026266.09268.36265.07267.61267.61-1.27%41,419,347
Apr 24, 2026272.76273.06269.65271.06271.06-0.87%38,157,110
Apr 23, 2026275.05275.77271.65273.43273.430.10%33,399,639
Apr 22, 2026267.82273.74266.87273.17273.172.63%43,249,204
Apr 21, 2026271.50272.80265.40266.17266.17-2.52%50,209,755
Apr 20, 2026270.33274.28270.29273.05273.051.04%36,590,169
Apr 17, 2026266.96272.30266.72270.23270.232.59%61,436,228
Apr 16, 2026266.80267.16261.27263.40263.40-1.14%43,323,112
Apr 15, 2026258.16266.56257.81266.43266.432.94%49,913,510
Apr 14, 2026259.25261.93257.19258.83258.83-0.14%48,370,710
Apr 13, 2026259.73260.18256.66259.20259.20-0.49%36,234,698
Apr 10, 2026259.98262.19259.02260.48260.48-31,291,473
Apr 9, 2026259.00261.12256.07260.49260.490.61%28,121,574
Apr 8, 2026258.45259.75256.53258.90258.902.13%41,032,772
Apr 7, 2026256.16256.20245.70253.50253.50-2.07%62,148,008
Apr 6, 2026256.51262.16256.46258.86258.861.15%29,329,911
Apr 2, 2026254.20256.13250.65255.92255.920.11%31,289,369
Apr 1, 2026254.08256.18253.33255.63255.630.73%40,059,432
Mar 31, 2026247.91255.48247.10253.79253.792.90%49,598,091
Mar 30, 2026250.07250.87245.51246.63246.63-0.87%39,446,213
Mar 27, 2026253.90255.49248.07248.80248.80-1.62%47,899,998
Mar 26, 2026252.12257.00250.77252.89252.890.11%41,796,650
Mar 25, 2026254.10255.00251.60252.62252.620.39%28,476,668
Mar 24, 2026250.35254.83249.55251.64251.640.06%45,152,288
Mar 23, 2026253.97254.60250.28251.49251.491.41%40,546,109
Mar 20, 2026247.98249.20246.00247.99247.99-0.39%88,331,081
Mar 19, 2026249.40251.83247.30248.96248.96-0.39%34,864,082
Mar 18, 2026252.63254.94249.00249.94249.94-1.69%35,757,874
Mar 17, 2026252.96255.13252.18254.23254.230.56%32,361,607
Mar 16, 2026252.11253.89249.88252.82252.821.08%32,074,209
Mar 13, 2026255.48256.33249.52250.12250.12-2.21%36,929,988
Mar 12, 2026258.66258.95254.18255.76255.76-1.94%40,794,020
Mar 11, 2026261.09262.13259.55260.81260.81-0.01%26,218,927
Mar 10, 2026257.65262.48256.95260.83260.830.37%30,590,765
Mar 9, 2026255.69261.15253.68259.88259.880.94%38,218,533
Mar 6, 2026258.63258.77254.37257.46257.46-1.09%41,120,042
Mar 5, 2026260.79261.56257.25260.29260.29-0.85%49,658,626
Mar 4, 2026264.65266.15261.42262.52262.52-0.47%39,803,119
Mar 3, 2026263.48265.56260.13263.75263.75-0.37%38,568,921
Mar 2, 2026262.41266.53260.20264.72264.720.20%41,827,946
Feb 27, 2026272.81272.81262.89264.18264.18-3.21%72,366,505
Feb 26, 2026274.95276.11270.80272.95272.95-0.47%32,345,114
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