AAPL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.70% | 85.96M |
| Jun 17, 2026 | $300.85 | $302.07 | $294.36 | $295.95 | -1.10% | 42.75M |
| Jun 16, 2026 | $295.25 | $300.48 | $293.97 | $299.24 | +0.95% | 39.87M |
| Jun 15, 2026 | $294.12 | $297.78 | $291.70 | $296.42 | +1.82% | 45.73M |
| Jun 12, 2026 | $296.03 | $297.14 | $289.62 | $291.13 | -1.52% | 38.78M |
| Jun 11, 2026 | $293.72 | $297.00 | $289.59 | $295.63 | +1.39% | 42.57M |
| Jun 10, 2026 | $290.74 | $294.75 | $287.38 | $291.58 | +0.35% | 52.79M |
| Jun 9, 2026 | $300.28 | $300.75 | $287.78 | $290.55 | -3.64% | 70.11M |
| Jun 8, 2026 | $308.74 | $317.40 | $301.17 | $301.54 | -1.89% | 77.95M |
| Jun 5, 2026 | $312.86 | $315.17 | $307.15 | $307.34 | -1.25% | 65.31M |
| Jun 4, 2026 | $313.23 | $313.54 | $309.65 | $311.23 | +0.31% | 44.87M |
| Jun 3, 2026 | $314.18 | $316.94 | $308.85 | $310.26 | -1.57% | 50.84M |
| Jun 2, 2026 | $307.46 | $315.45 | $306.69 | $315.20 | +2.90% | 44.53M |
| Jun 1, 2026 | $309.63 | $310.94 | $305.02 | $306.31 | -1.84% | 48.85M |
| May 29, 2026 | $311.78 | $315.00 | $309.53 | $312.06 | -0.14% | 70.03M |
| May 28, 2026 | $310.68 | $312.80 | $309.57 | $312.51 | +0.53% | 48.22M |
| May 27, 2026 | $308.33 | $313.26 | $308.30 | $310.85 | +0.82% | 50.43M |
| May 26, 2026 | $309.56 | $311.82 | $307.67 | $308.33 | -0.16% | 48.00M |
| May 22, 2026 | $306.12 | $311.40 | $305.84 | $308.82 | +1.26% | 43.67M |
| May 21, 2026 | $301.06 | $305.54 | $300.40 | $304.99 | +0.91% | 42.97M |
| May 20, 2026 | $298.18 | $302.80 | $298.08 | $302.25 | +1.10% | 38.23M |
| May 19, 2026 | $296.97 | $300.51 | $296.35 | $298.97 | +0.38% | 42.24M |
| May 18, 2026 | $300.24 | $300.66 | $294.91 | $297.84 | -0.80% | 34.48M |
| May 15, 2026 | $297.90 | $303.20 | $296.52 | $300.23 | +0.68% | 54.86M |
| May 14, 2026 | $299.82 | $300.45 | $295.38 | $298.21 | -0.22% | 35.32M |
| May 13, 2026 | $293.50 | $300.92 | $293.50 | $298.87 | +1.38% | 52.68M |
| May 12, 2026 | $292.56 | $295.27 | $292.56 | $294.80 | +0.72% | 45.75M |
| May 11, 2026 | $291.98 | $293.88 | $290.23 | $292.68 | -0.22% | 42.25M |
| May 8, 2026 | $290.01 | $294.76 | $290.00 | $293.32 | — | 52.69M |
