Apple Inc. AAPL
NASDAQ · United States · Electronic Technology
$333.02+3.62 (+1.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $333.02 | +1.10% | $330.80 | $339.50 | $330.14 | 49.93M |
| 2026-09-29 | $329.40 | -2.66% | $336.97 | $337.09 | $328.70 | 38.48M |
| 2026-09-28 | $338.40 | -0.78% | $340.37 | $342.99 | $338.04 | 32.82M |
| 2026-09-25 | $341.07 | +1.53% | $336.04 | $341.67 | $334.53 | 30.00M |
| 2026-09-24 | $335.92 | -0.33% | $336.72 | $338.91 | $334.30 | 24.73M |
| 2026-09-23 | $337.02 | -0.80% | $341.08 | $341.80 | $335.50 | 31.66M |
| 2026-09-22 | $339.75 | +0.23% | $340.14 | $345.34 | $338.75 | 40.71M |
| 2026-09-21 | $338.98 | +0.85% | $335.28 | $339.64 | $333.05 | 35.00M |
| 2026-09-18 | $336.13 | -0.26% | $337.91 | $338.49 | $332.53 | 86.59M |
| 2026-09-17 | $337.00 | +1.38% | $334.77 | $338.34 | $330.18 | 36.70M |
| 2026-09-16 | $332.41 | +0.32% | $332.53 | $335.48 | $330.70 | 35.98M |
| 2026-09-15 | $331.34 | -0.52% | $330.14 | $331.78 | $328.35 | 31.75M |
| 2026-09-14 | $333.08 | +0.24% | $334.79 | $335.50 | $331.34 | 39.27M |
| 2026-09-11 | $332.27 | +1.75% | $327.45 | $336.22 | $326.30 | 50.72M |
| 2026-09-10 | $326.57 | +3.56% | $316.67 | $326.74 | $316.51 | 70.01M |
| 2026-09-09 | $315.34 | -0.28% | $315.49 | $319.15 | $309.90 | 65.64M |
| 2026-09-08 | $316.22 | -1.17% | $317.10 | $320.70 | $314.90 | 35.48M |
| 2026-09-04 | $319.97 | -2.51% | $328.31 | $328.93 | $317.86 | 39.61M |
| 2026-09-03 | $328.21 | +1.00% | $324.87 | $330.81 | $324.11 | 37.23M |
| 2026-09-02 | $324.96 | -0.05% | $326.87 | $328.40 | $323.53 | 33.78M |
| 2026-09-01 | $325.13 | +2.61% | $316.98 | $327.30 | $314.73 | 53.17M |
| 2026-08-31 | $316.85 | -0.89% | $319.60 | $321.24 | $312.80 | 41.24M |
| 2026-08-28 | $319.70 | +1.63% | $316.85 | $322.37 | $315.45 | 38.65M |
| 2026-08-27 | $314.58 | +0.36% | $310.55 | $315.40 | $309.40 | 32.42M |
| 2026-08-26 | $313.45 | +1.15% | $310.30 | $315.43 | $308.80 | 34.02M |
| 2026-08-25 | $309.90 | -0.14% | $310.79 | $313.59 | $308.21 | 25.87M |
| 2026-08-24 | $310.34 | +0.32% | $311.47 | $313.36 | $309.97 | 34.67M |
| 2026-08-21 | $309.35 | -0.63% | $312.05 | $312.38 | $307.01 | 46.88M |
| 2026-08-20 | $311.30 | -1.75% | $317.46 | $320.28 | $310.65 | 40.96M |
| 2026-08-19 | $316.83 | +2.19% | $310.14 | $319.28 | $309.60 | 50.51M |
| 2026-08-18 | $310.03 | +1.45% | $307.58 | $311.49 | $305.74 | 53.42M |
| 2026-08-17 | $305.59 | -0.11% | $306.21 | $307.66 | $302.94 | 38.17M |
| 2026-08-14 | $305.93 | +0.22% | $306.00 | $307.49 | $304.30 | 28.23M |
| 2026-08-13 | $305.26 | +1.00% | $304.21 | $306.00 | $302.05 | 40.35M |
| 2026-08-12 | $302.25 | -0.87% | $305.10 | $305.66 | $300.57 | 41.66M |
| 2026-08-11 | $304.91 | -1.09% | $307.75 | $309.97 | $302.79 | 37.48M |
| 2026-08-10 | $308.26 | -1.62% | $306.83 | $308.26 | $304.61 | 44.81M |
| 2026-08-07 | $313.33 | +0.29% | $311.45 | $314.81 | $310.74 | 34.44M |
| 2026-08-06 | $312.41 | +0.45% | $314.34 | $316.29 | $309.23 | 46.14M |
| 2026-08-05 | $311.00 | +0.52% | $309.36 | $311.71 | $305.67 | 49.44M |
| 2026-08-04 | $309.38 | +1.96% | $302.73 | $310.42 | $301.32 | 68.00M |
| 2026-08-03 | $303.42 | -1.78% | $309.58 | $311.80 | $302.56 | 75.05M |
| 2026-07-31 | $308.91 | -7.35% | $304.81 | $310.69 | $300.00 | 132.49M |
| 2026-07-30 | $333.43 | -1.41% | $333.10 | $334.75 | $329.59 | 74.82M |
| 2026-07-29 | $338.19 | -0.56% | $339.73 | $344.57 | $337.35 | 56.09M |
| 2026-07-28 | $340.08 | +0.94% | $340.03 | $342.89 | $335.60 | 51.86M |
| 2026-07-27 | $336.91 | +1.17% | $334.54 | $339.57 | $334.02 | 49.60M |
| 2026-07-24 | $333.02 | +3.53% | $321.79 | $334.37 | $321.62 | 47.49M |
| 2026-07-23 | $321.66 | -1.30% | $321.73 | $323.30 | $319.35 | 40.84M |
| 2026-07-22 | $325.89 | -0.56% | $327.87 | $329.00 | $323.34 | 38.76M |
| 2026-07-21 | $327.74 | +0.35% | $323.13 | $329.60 | $322.22 | 41.34M |
| 2026-07-20 | $326.59 | -2.14% | $333.51 | $333.71 | $323.68 | 53.47M |
| 2026-07-17 | $333.74 | +0.14% | $331.98 | $334.99 | $329.00 | 63.41M |
| 2026-07-16 | $333.26 | +1.76% | $328.01 | $334.68 | $326.79 | 62.97M |
| 2026-07-15 | $327.50 | +4.01% | $317.62 | $328.73 | $317.32 | 60.96M |
| 2026-07-14 | $314.86 | -0.77% | $313.76 | $316.19 | $311.91 | 36.34M |
| 2026-07-13 | $317.31 | +0.63% | $317.02 | $323.45 | $315.78 | 43.26M |
| 2026-07-10 | $315.32 | -0.28% | $314.72 | $316.91 | $312.17 | 34.13M |
| 2026-07-09 | $316.22 | +0.90% | $310.51 | $316.53 | $308.16 | 48.12M |
| 2026-07-08 | $313.39 | +0.88% | $311.91 | $314.82 | $307.05 | 41.32M |
| 2026-07-07 | $310.66 | -0.64% | $315.29 | $315.48 | $310.15 | 42.49M |
| 2026-07-06 | $312.66 | +1.31% | $307.36 | $314.20 | $307.00 | 53.59M |
| 2026-07-02 | $308.63 | +4.84% | $294.12 | $309.42 | $293.68 | 75.35M |
| 2026-07-01 | $294.38 | +1.73% | $293.44 | $296.59 | $289.20 | 50.16M |
| 2026-06-30 | $289.36 | +2.70% | $281.17 | $289.94 | $280.70 | 65.10M |
| 2026-06-29 | $281.74 | -0.72% | $286.73 | $288.37 | $279.85 | 66.43M |
| 2026-06-26 | $283.78 | +3.14% | $275.00 | $285.95 | $274.21 | 261.78M |
| 2026-06-25 | $275.15 | -6.12% | $287.40 | $288.80 | $273.75 | 107.01M |
| 2026-06-24 | $293.08 | -0.41% | $295.36 | $299.70 | $292.94 | 53.08M |
| 2026-06-23 | $294.30 | -0.91% | $297.54 | $301.64 | $294.18 | 52.01M |
| 2026-06-22 | $297.01 | -0.34% | $297.31 | $302.42 | $296.76 | 44.88M |
| 2026-06-18 | $298.01 | +0.70% | $298.11 | $300.57 | $295.62 | 85.96M |
| 2026-06-17 | $295.95 | -1.10% | $300.85 | $302.07 | $294.36 | 42.75M |
| 2026-06-16 | $299.24 | +0.95% | $295.25 | $300.48 | $293.97 | 39.87M |
| 2026-06-15 | $296.42 | +1.82% | $294.12 | $297.78 | $291.70 | 45.73M |
| 2026-06-12 | $291.13 | -1.52% | $296.03 | $297.14 | $289.62 | 38.74M |
| 2026-06-11 | $295.63 | +1.39% | $293.72 | $297.00 | $289.59 | 42.57M |
| 2026-06-10 | $291.58 | +0.35% | $290.74 | $294.75 | $287.38 | 52.79M |
| 2026-06-09 | $290.55 | -3.64% | $300.28 | $300.75 | $287.78 | 70.11M |
| 2026-06-08 | $301.54 | -1.89% | $308.74 | $317.40 | $301.17 | 77.95M |
| 2026-06-05 | $307.34 | -1.25% | $312.86 | $315.17 | $307.15 | 65.31M |
| 2026-06-04 | $311.23 | +0.31% | $313.23 | $313.54 | $309.65 | 44.87M |
| 2026-06-03 | $310.26 | -1.57% | $314.18 | $316.94 | $308.85 | 50.84M |
| 2026-06-02 | $315.20 | +2.90% | $307.46 | $315.45 | $306.69 | 44.53M |
| 2026-06-01 | $306.31 | -1.84% | $309.63 | $310.94 | $305.02 | 48.85M |
| 2026-05-29 | $312.06 | -0.14% | $311.78 | $315.00 | $309.53 | 70.03M |
| 2026-05-28 | $312.51 | +0.53% | $310.68 | $312.80 | $309.57 | 48.22M |
| 2026-05-27 | $310.85 | +0.82% | $308.33 | $313.26 | $308.30 | 50.43M |
| 2026-05-26 | $308.33 | -0.16% | $309.56 | $311.82 | $307.67 | 48.00M |
| 2026-05-22 | $308.82 | +1.26% | $306.12 | $311.40 | $305.84 | 43.67M |