Apple Inc.
AAPL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $342.67 | $343.80 | $335.82 | $338.32 | -1.83% | 64.76M |
| Oct 30, 2026 | $346.72 | $349.19 | $334.35 | $344.63 | -1.23% | 67.84M |
| Oct 29, 2026 | $348.00 | $351.43 | $347.30 | $348.91 | +1.48% | 42.58M |
| Oct 28, 2026 | $346.92 | $347.18 | $343.52 | $343.83 | -0.94% | 35.71M |
| Oct 27, 2026 | $343.17 | $347.78 | $342.39 | $347.10 | +0.93% | 39.98M |
| Oct 26, 2026 | $343.92 | $347.09 | $341.03 | $343.91 | -1.10% | 42.74M |
| Oct 23, 2026 | $349.12 | $351.73 | $345.75 | $347.73 | -0.14% | 39.54M |
| Oct 22, 2026 | $344.94 | $348.36 | $342.28 | $348.22 | +1.23% | 46.90M |
| Oct 21, 2026 | $339.36 | $345.25 | $338.83 | $343.99 | +1.32% | 35.61M |
| Oct 20, 2026 | $339.86 | $343.06 | $338.70 | $339.50 | -1.00% | 35.85M |
| Oct 19, 2026 | $340.78 | $346.00 | $340.12 | $342.94 | -0.15% | 34.57M |
| Oct 16, 2026 | $346.09 | $347.82 | $340.46 | $343.46 | +0.43% | 59.95M |
| Oct 15, 2026 | $346.95 | $347.85 | $341.60 | $342.00 | -0.28% | 39.77M |
| Oct 14, 2026 | $344.61 | $347.09 | $341.72 | $342.96 | +0.50% | 50.06M |
| Oct 13, 2026 | $344.67 | $348.15 | $340.74 | $341.27 | +0.09% | 38.98M |
| Oct 12, 2026 | $338.22 | $342.63 | $337.60 | $340.97 | +1.29% | 25.90M |
| Oct 9, 2026 | $331.70 | $338.61 | $330.70 | $336.64 | -1.11% | 37.88M |
| Oct 8, 2026 | $336.82 | $341.57 | $335.90 | $340.42 | +1.11% | 35.33M |
| Oct 7, 2026 | $336.96 | $338.67 | $332.78 | $336.67 | +0.91% | 34.15M |
| Oct 6, 2026 | $332.28 | $334.38 | $330.62 | $333.63 | +0.22% | 30.45M |
| Oct 5, 2026 | $332.82 | $336.21 | $331.65 | $332.89 | -0.24% | 34.40M |
| Oct 2, 2026 | $333.26 | $334.54 | $330.61 | $333.69 | +1.02% | 33.28M |
| Oct 1, 2026 | $330.00 | $332.48 | $325.81 | $330.32 | -0.81% | 36.31M |
| Sep 30, 2026 | $330.80 | $339.50 | $330.14 | $333.02 | +1.10% | 49.99M |
| Sep 29, 2026 | $336.97 | $337.09 | $328.70 | $329.40 | -2.66% | 38.48M |
| Sep 28, 2026 | $340.37 | $342.99 | $338.04 | $338.40 | -0.78% | 32.82M |
| Sep 25, 2026 | $336.04 | $341.67 | $334.53 | $341.07 | +1.53% | 30.00M |
| Sep 24, 2026 | $336.72 | $338.91 | $334.30 | $335.92 | -0.33% | 24.73M |
| Sep 23, 2026 | $341.08 | $341.80 | $335.50 | $337.02 | -0.80% | 31.66M |
| Sep 22, 2026 | $340.14 | $345.34 | $338.75 | $339.75 | +0.23% | 40.71M |
| Sep 21, 2026 | $335.28 | $339.64 | $333.05 | $338.98 | +0.85% | 35.00M |
| Sep 18, 2026 | $337.91 | $338.49 | $332.53 | $336.13 | -0.26% | 86.59M |
| Sep 17, 2026 | $334.77 | $338.34 | $330.18 | $337.00 | +1.38% | 36.70M |
| Sep 16, 2026 | $332.53 | $335.48 | $330.70 | $332.41 | +0.32% | 35.98M |
| Sep 15, 2026 | $330.14 | $331.78 | $328.35 | $331.34 | -0.52% | 31.75M |
| 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 | — | 44.81M |
