Apple Inc.
AAPL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $334.79 | $335.50 | $331.34 | $333.08 | +0.24% | 39.27M |
| Sep 11, 2026 | $327.45 | $336.22 | $326.30 | $332.27 | +1.75% | 50.72M |
| Sep 10, 2026 | $316.67 | $326.74 | $316.51 | $326.57 | +3.56% | 70.01M |
| Sep 9, 2026 | $315.49 | $319.15 | $309.90 | $315.34 | -0.28% | 65.64M |
| Sep 8, 2026 | $317.10 | $320.70 | $314.90 | $316.22 | -1.17% | 35.48M |
| Sep 4, 2026 | $328.31 | $328.93 | $317.86 | $319.97 | -2.51% | 39.61M |
| Sep 3, 2026 | $324.87 | $330.81 | $324.11 | $328.21 | +1.00% | 37.23M |
| Sep 2, 2026 | $326.87 | $328.40 | $323.53 | $324.96 | -0.05% | 33.78M |
| Sep 1, 2026 | $316.98 | $327.30 | $314.73 | $325.13 | +2.61% | 53.17M |
| Aug 31, 2026 | $319.60 | $321.24 | $312.80 | $316.85 | -0.89% | 41.24M |
| Aug 28, 2026 | $316.85 | $322.37 | $315.45 | $319.70 | +1.63% | 38.65M |
| Aug 27, 2026 | $310.55 | $315.40 | $309.40 | $314.58 | +0.36% | 32.42M |
| Aug 26, 2026 | $310.30 | $315.43 | $308.80 | $313.45 | +1.15% | 34.02M |
| Aug 25, 2026 | $310.79 | $313.59 | $308.21 | $309.90 | -0.14% | 25.87M |
| Aug 24, 2026 | $311.47 | $313.36 | $309.97 | $310.34 | +0.32% | 34.67M |
| Aug 21, 2026 | $312.05 | $312.38 | $307.01 | $309.35 | -0.63% | 46.88M |
| Aug 20, 2026 | $317.46 | $320.28 | $310.65 | $311.30 | -1.75% | 40.96M |
| Aug 19, 2026 | $310.14 | $319.28 | $309.60 | $316.83 | +2.19% | 50.51M |
| Aug 18, 2026 | $307.58 | $311.49 | $305.74 | $310.03 | +1.45% | 53.42M |
| Aug 17, 2026 | $306.21 | $307.66 | $302.94 | $305.59 | -0.11% | 38.17M |
| Aug 14, 2026 | $306.00 | $307.49 | $304.30 | $305.93 | +0.22% | 28.23M |
| Aug 13, 2026 | $304.21 | $306.00 | $302.05 | $305.26 | +1.00% | 40.35M |
| Aug 12, 2026 | $305.10 | $305.66 | $300.57 | $302.25 | -0.87% | 41.66M |
| Aug 11, 2026 | $307.75 | $309.97 | $302.79 | $304.91 | -1.09% | 37.48M |
| Aug 10, 2026 | $306.83 | $308.26 | $304.61 | $308.26 | -1.62% | 44.81M |
| Aug 7, 2026 | $311.45 | $314.81 | $310.74 | $313.33 | +0.29% | 34.44M |
| Aug 6, 2026 | $314.34 | $316.29 | $309.23 | $312.41 | +0.45% | 46.14M |
| Aug 5, 2026 | $309.36 | $311.71 | $305.67 | $311.00 | +0.52% | 49.44M |
| Aug 4, 2026 | $302.73 | $310.42 | $301.32 | $309.38 | +1.96% | 68.00M |
| Aug 3, 2026 | $309.58 | $311.80 | $302.56 | $303.42 | -1.78% | 75.05M |
| Jul 31, 2026 | $304.81 | $310.69 | $300.00 | $308.91 | -7.35% | 132.49M |
| Jul 30, 2026 | $333.10 | $334.75 | $329.59 | $333.43 | -1.41% | 74.82M |
| Jul 29, 2026 | $339.73 | $344.57 | $337.35 | $338.19 | -0.56% | 56.09M |
| Jul 28, 2026 | $340.03 | $342.89 | $335.60 | $340.08 | +0.94% | 51.86M |
| Jul 27, 2026 | $334.54 | $339.57 | $334.02 | $336.91 | +1.17% | 49.60M |
| Jul 24, 2026 | $321.79 | $334.37 | $321.62 | $333.02 | +3.53% | 47.49M |
| Jul 23, 2026 | $321.73 | $323.30 | $319.35 | $321.66 | -1.30% | 40.84M |
| Jul 22, 2026 | $327.87 | $329.00 | $323.34 | $325.89 | -0.56% | 38.76M |
| Jul 21, 2026 | $323.13 | $329.60 | $322.22 | $327.74 | +0.35% | 41.34M |
| Jul 20, 2026 | $333.51 | $333.71 | $323.68 | $326.59 | -2.14% | 53.47M |
| Jul 17, 2026 | $331.98 | $334.99 | $329.00 | $333.74 | +0.14% | 63.41M |
| Jul 16, 2026 | $328.01 | $334.68 | $326.79 | $333.26 | +1.76% | 62.97M |
| Jul 15, 2026 | $317.62 | $328.73 | $317.32 | $327.50 | +4.01% | 60.96M |
| Jul 14, 2026 | $313.76 | $316.19 | $311.91 | $314.86 | -0.77% | 36.34M |
| Jul 13, 2026 | $317.02 | $323.45 | $315.78 | $317.31 | +0.63% | 43.26M |
| Jul 10, 2026 | $314.72 | $316.91 | $312.17 | $315.32 | -0.28% | 34.13M |
| Jul 9, 2026 | $310.51 | $316.53 | $308.16 | $316.22 | +0.90% | 48.12M |
| Jul 8, 2026 | $311.91 | $314.82 | $307.05 | $313.39 | +0.88% | 41.32M |
| Jul 7, 2026 | $315.29 | $315.48 | $310.15 | $310.66 | -0.64% | 42.49M |
| Jul 6, 2026 | $307.36 | $314.20 | $307.00 | $312.66 | +1.31% | 53.59M |
| Jul 2, 2026 | $294.12 | $309.42 | $293.68 | $308.63 | +4.84% | 75.40M |
| Jul 1, 2026 | $293.44 | $296.59 | $289.20 | $294.38 | +1.73% | 50.16M |
| Jun 30, 2026 | $281.17 | $289.94 | $280.70 | $289.36 | +2.70% | 65.10M |
| Jun 29, 2026 | $286.73 | $288.37 | $279.85 | $281.74 | -0.72% | 66.43M |
| Jun 26, 2026 | $275.00 | $285.95 | $274.21 | $283.78 | +3.14% | 261.78M |
| Jun 25, 2026 | $287.40 | $288.80 | $273.75 | $275.15 | -6.12% | 107.25M |
| Jun 24, 2026 | $295.36 | $299.70 | $292.94 | $293.08 | -0.41% | 53.08M |
| Jun 23, 2026 | $297.54 | $301.64 | $294.18 | $294.30 | -0.91% | 52.01M |
| Jun 22, 2026 | $297.31 | $302.42 | $296.76 | $297.01 | -0.34% | 44.88M |
| Jun 18, 2026 | $298.11 | $300.57 | $295.62 | $298.01 | — | 85.96M |
