Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	254.08	256.18	253.33	255.63	255.63	0.73%	38,605,895
Mar 31, 2026	247.91	255.48	247.10	253.79	253.79	2.90%	48,245,477
Mar 30, 2026	250.07	250.87	245.51	246.63	246.63	-0.87%	39,390,824
Mar 27, 2026	253.90	255.49	248.07	248.80	248.80	-1.62%	47,899,998
Mar 26, 2026	252.12	257.00	250.77	252.89	252.89	0.11%	41,796,650
Mar 25, 2026	254.10	255.00	251.60	252.62	252.62	0.39%	28,476,668
Mar 24, 2026	250.35	254.83	249.55	251.64	251.64	0.06%	45,152,288
Mar 23, 2026	253.97	254.60	250.28	251.49	251.49	1.41%	40,546,109
Mar 20, 2026	247.98	249.20	246.00	247.99	247.99	-0.39%	88,331,081
Mar 19, 2026	249.40	251.83	247.30	248.96	248.96	-0.39%	34,864,082
Mar 18, 2026	252.63	254.94	249.00	249.94	249.94	-1.69%	35,757,874
Mar 17, 2026	252.96	255.13	252.18	254.23	254.23	0.56%	32,361,607
Mar 16, 2026	252.11	253.89	249.88	252.82	252.82	1.08%	32,074,209
Mar 13, 2026	255.48	256.33	249.52	250.12	250.12	-2.21%	36,929,988
Mar 12, 2026	258.66	258.95	254.18	255.76	255.76	-1.94%	40,794,020
Mar 11, 2026	261.09	262.13	259.55	260.81	260.81	-0.01%	26,218,927
Mar 10, 2026	257.65	262.48	256.95	260.83	260.83	0.37%	30,590,765
Mar 9, 2026	255.69	261.15	253.68	259.88	259.88	0.94%	38,218,533
Mar 6, 2026	258.63	258.77	254.37	257.46	257.46	-1.09%	41,120,042
Mar 5, 2026	260.79	261.56	257.25	260.29	260.29	-0.85%	49,658,626
Mar 4, 2026	264.65	266.15	261.42	262.52	262.52	-0.47%	39,803,119
Mar 3, 2026	263.48	265.56	260.13	263.75	263.75	-0.37%	38,568,921
Mar 2, 2026	262.41	266.53	260.20	264.72	264.72	0.20%	41,827,946
Feb 27, 2026	272.81	272.81	262.89	264.18	264.18	-3.21%	72,366,505
Feb 26, 2026	274.95	276.11	270.80	272.95	272.95	-0.47%	32,345,114
Feb 25, 2026	271.78	274.94	271.05	274.23	274.23	0.77%	33,714,342
Feb 24, 2026	267.86	274.89	267.71	272.14	272.14	2.24%	47,014,619
Feb 23, 2026	263.49	269.43	263.38	266.18	266.18	0.60%	37,308,155
Feb 20, 2026	258.97	264.75	258.16	264.58	264.58	1.54%	42,070,499
Feb 19, 2026	262.60	264.48	260.05	260.58	260.58	-1.43%	30,845,294
Feb 18, 2026	263.60	266.82	262.45	264.35	264.35	0.18%	34,203,337
Feb 17, 2026	258.05	266.29	255.54	263.88	263.88	3.17%	58,469,094
Feb 13, 2026	262.01	262.23	255.45	255.78	255.78	-2.27%	56,290,673
Feb 12, 2026	275.59	275.72	260.18	261.73	261.73	-5.00%	81,077,229
Feb 11, 2026	274.70	280.18	274.45	275.50	275.50	0.67%	51,931,283
Feb 10, 2026	274.89	275.37	272.94	273.68	273.68	-0.34%	34,376,898
Feb 9, 2026	277.91	278.20	271.70	274.62	274.62	-1.26%	44,623,396
Feb 6, 2026	277.12	280.91	276.93	278.12	277.86	0.80%	50,453,414
Feb 5, 2026	278.13	279.50	273.23	275.91	275.65	-0.21%	52,977,441
Feb 4, 2026	272.29	278.95	272.29	276.49	276.23	2.60%	90,545,710
Feb 3, 2026	269.20	271.88	267.61	269.48	269.23	-0.20%	64,394,655
Feb 2, 2026	260.03	270.49	259.21	270.01	269.76	4.06%	73,913,425
Jan 30, 2026	255.17	261.90	252.18	259.48	259.24	0.46%	92,443,408
Jan 29, 2026	258.00	259.65	254.41	258.28	258.04	0.72%	67,253,009
Jan 28, 2026	257.65	258.86	254.51	256.44	256.20	-0.71%	41,287,971
Jan 27, 2026	259.17	261.95	258.21	258.27	258.03	1.12%	49,648,271
Jan 26, 2026	251.48	256.56	249.80	255.41	255.17	2.97%	55,969,234
Jan 23, 2026	247.32	249.41	244.68	248.04	247.81	-0.12%	41,688,982
Jan 22, 2026	249.20	251.00	248.15	248.35	248.12	0.28%	39,708,340
Jan 21, 2026	248.70	251.56	245.18	247.65	247.42	0.39%	54,641,725