Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
309.93
+4.34 (1.42%)
Aug 18, 2026, 3:36 PM EDT - Market open
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 307.58 | 311.49 | 305.74 | 309.93 | - | 1.42% | 33,300,981 |
| Aug 17, 2026 | 306.21 | 307.66 | 302.94 | 305.59 | 305.59 | -0.11% | 36,580,729 |
| Aug 14, 2026 | 306.00 | 307.49 | 304.30 | 305.93 | 305.93 | 0.22% | 28,055,871 |
| Aug 13, 2026 | 304.21 | 306.00 | 302.05 | 305.26 | 305.26 | 1.00% | 38,510,216 |
| Aug 12, 2026 | 305.10 | 305.66 | 300.57 | 302.25 | 302.25 | -0.87% | 38,736,113 |
| Aug 11, 2026 | 307.75 | 309.97 | 302.79 | 304.91 | 304.91 | -1.09% | 36,420,822 |
| Aug 10, 2026 | 306.83 | 308.26 | 304.61 | 308.26 | 308.26 | -1.53% | 43,399,358 |
| 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 |
| May 27, 2026 | 308.33 | 313.26 | 308.30 | 310.85 | 310.58 | 0.82% | 50,430,919 |
| May 26, 2026 | 309.56 | 311.82 | 307.67 | 308.33 | 308.06 | -0.16% | 48,000,493 |
| May 22, 2026 | 306.12 | 311.40 | 305.84 | 308.82 | 308.55 | 1.26% | 43,670,223 |
| May 21, 2026 | 301.06 | 305.54 | 300.40 | 304.99 | 304.73 | 0.91% | 42,965,126 |
| May 20, 2026 | 298.18 | 302.80 | 298.08 | 302.25 | 301.99 | 1.10% | 38,229,843 |
| May 19, 2026 | 296.97 | 300.51 | 296.35 | 298.97 | 298.71 | 0.38% | 42,243,561 |
| May 18, 2026 | 300.24 | 300.66 | 294.91 | 297.84 | 297.58 | -0.80% | 34,482,959 |
| May 15, 2026 | 297.90 | 303.20 | 296.52 | 300.23 | 299.97 | 0.68% | 54,862,836 |
| May 14, 2026 | 299.82 | 300.45 | 295.38 | 298.21 | 297.95 | -0.22% | 35,324,922 |
| May 13, 2026 | 293.50 | 300.92 | 293.50 | 298.87 | 298.61 | 1.38% | 52,684,260 |
| May 12, 2026 | 292.56 | 295.27 | 292.56 | 294.80 | 294.55 | 0.72% | 45,748,129 |
| May 11, 2026 | 291.98 | 293.88 | 290.23 | 292.68 | 292.43 | -0.13% | 42,247,285 |
| May 8, 2026 | 290.01 | 294.76 | 290.00 | 293.32 | 292.80 | 2.05% | 52,692,761 |
| May 7, 2026 | 289.27 | 292.13 | 285.78 | 287.44 | 286.93 | -0.02% | 45,224,300 |
| May 6, 2026 | 281.92 | 288.03 | 281.07 | 287.51 | 287.00 | 1.17% | 58,336,072 |
| May 5, 2026 | 276.93 | 284.57 | 276.50 | 284.18 | 283.67 | 2.66% | 49,311,712 |
| May 4, 2026 | 279.66 | 280.63 | 274.86 | 276.83 | 276.34 | -1.18% | 46,668,401 |
| May 1, 2026 | 278.86 | 287.22 | 278.37 | 280.14 | 279.64 | 3.24% | 79,915,442 |
| Apr 30, 2026 | 270.50 | 276.00 | 268.14 | 271.35 | 270.87 | 0.44% | 91,848,230 |
| Apr 29, 2026 | 267.55 | 271.04 | 267.04 | 270.17 | 269.69 | -0.20% | 30,047,869 |
| Apr 28, 2026 | 272.34 | 273.23 | 268.66 | 270.71 | 270.23 | 1.16% | 40,018,940 |
| Apr 27, 2026 | 266.09 | 268.36 | 265.07 | 267.61 | 267.13 | -1.27% | 41,466,762 |
| Apr 24, 2026 | 272.76 | 273.06 | 269.65 | 271.06 | 270.58 | -0.87% | 38,157,110 |
| Apr 23, 2026 | 275.05 | 275.77 | 271.65 | 273.43 | 272.94 | 0.10% | 33,399,639 |
| Apr 22, 2026 | 267.82 | 273.74 | 266.87 | 273.17 | 272.68 | 2.63% | 43,249,204 |
| Apr 21, 2026 | 271.50 | 272.80 | 265.40 | 266.17 | 265.70 | -2.52% | 50,209,755 |
| Apr 20, 2026 | 270.33 | 274.28 | 270.29 | 273.05 | 272.56 | 1.04% | 36,590,169 |
| Apr 17, 2026 | 266.96 | 272.30 | 266.72 | 270.23 | 269.75 | 2.59% | 61,436,228 |
| Apr 16, 2026 | 266.80 | 267.16 | 261.27 | 263.40 | 262.93 | -1.14% | 43,323,112 |
| Apr 15, 2026 | 258.16 | 266.56 | 257.81 | 266.43 | 265.96 | 2.94% | 49,913,510 |
| Apr 14, 2026 | 259.25 | 261.93 | 257.19 | 258.83 | 258.37 | -0.14% | 48,370,710 |
| Apr 13, 2026 | 259.73 | 260.18 | 256.66 | 259.20 | 258.74 | -0.49% | 36,234,698 |
| Apr 10, 2026 | 259.98 | 262.19 | 259.02 | 260.48 | 260.02 | - | 31,291,473 |
| Apr 9, 2026 | 259.00 | 261.12 | 256.07 | 260.49 | 260.03 | 0.61% | 28,121,574 |
| Apr 8, 2026 | 258.45 | 259.75 | 256.53 | 258.90 | 258.44 | 2.13% | 41,032,772 |
| Apr 7, 2026 | 256.16 | 256.20 | 245.70 | 253.50 | 253.05 | -2.07% | 62,148,008 |
| Apr 6, 2026 | 256.51 | 262.16 | 256.46 | 258.86 | 258.40 | 1.15% | 29,329,911 |
| Apr 2, 2026 | 254.20 | 256.13 | 250.65 | 255.92 | 255.46 | 0.11% | 31,289,369 |
| Apr 1, 2026 | 254.08 | 256.18 | 253.33 | 255.63 | 255.17 | 0.73% | 40,059,432 |
| Mar 31, 2026 | 247.91 | 255.48 | 247.10 | 253.79 | 253.34 | 2.90% | 49,598,091 |
| Mar 30, 2026 | 250.07 | 250.87 | 245.51 | 246.63 | 246.19 | -0.87% | 39,446,213 |
| Mar 27, 2026 | 253.90 | 255.49 | 248.07 | 248.80 | 248.36 | -1.62% | 47,899,998 |
| Mar 26, 2026 | 252.12 | 257.00 | 250.77 | 252.89 | 252.44 | 0.11% | 41,796,650 |