Apple Inc.AAPLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $262.41 | $266.53 | $260.20 | $264.72 | 41.62M |
| 2/27/2026 | $272.81 | $272.81 | $262.89 | $264.18 | 72.37M |
| 2/26/2026 | $274.95 | $276.11 | $270.80 | $272.95 | 32.35M |
| 2/25/2026 | $271.78 | $274.94 | $271.05 | $274.23 | 33.71M |
| 2/24/2026 | $267.86 | $274.89 | $267.71 | $272.14 | 47.01M |
| 2/23/2026 | $263.49 | $269.43 | $263.38 | $266.18 | 37.31M |
| 2/20/2026 | $258.97 | $264.75 | $258.16 | $264.58 | 42.07M |
| 2/19/2026 | $262.60 | $264.48 | $260.05 | $260.58 | 30.85M |
| 2/18/2026 | $263.60 | $266.82 | $262.45 | $264.35 | 34.20M |
| 2/17/2026 | $258.05 | $266.29 | $255.54 | $263.88 | 58.47M |
| 2/13/2026 | $262.01 | $262.23 | $255.45 | $255.78 | 56.29M |
| 2/12/2026 | $275.59 | $275.72 | $260.18 | $261.73 | 81.08M |
| 2/11/2026 | $274.70 | $280.18 | $274.45 | $275.50 | 51.93M |
| 2/10/2026 | $274.89 | $275.37 | $272.94 | $273.68 | 34.38M |
| 2/9/2026 | $277.90 | $278.20 | $271.70 | $274.62 | 44.62M |
| 2/6/2026 | $277.12 | $280.90 | $276.93 | $278.12 | 50.45M |
| 2/5/2026 | $278.13 | $279.50 | $273.23 | $275.91 | 52.98M |
| 2/4/2026 | $272.29 | $278.95 | $272.29 | $276.49 | 90.55M |
| 2/3/2026 | $269.20 | $271.88 | $267.61 | $269.48 | 64.39M |
| 2/2/2026 | $260.03 | $270.49 | $259.21 | $270.01 | 73.91M |
| 1/30/2026 | $255.17 | $261.90 | $252.18 | $259.48 | 92.44M |
| 1/29/2026 | $258.00 | $259.65 | $254.41 | $258.28 | 67.25M |
| 1/28/2026 | $257.65 | $258.86 | $254.51 | $256.44 | 41.29M |
| 1/27/2026 | $259.17 | $261.95 | $258.21 | $258.27 | 49.65M |
| 1/26/2026 | $251.48 | $256.56 | $249.80 | $255.41 | 55.97M |
| 1/23/2026 | $247.32 | $249.41 | $244.68 | $248.04 | 41.69M |
| 1/22/2026 | $249.20 | $251.00 | $248.15 | $248.35 | 39.71M |
| 1/21/2026 | $248.70 | $251.56 | $245.18 | $247.65 | 54.64M |
| 1/20/2026 | $252.73 | $254.79 | $243.42 | $246.70 | 80.27M |
| 1/16/2026 | $257.90 | $258.90 | $254.93 | $255.53 | 72.14M |
| 1/15/2026 | $260.65 | $261.04 | $257.05 | $258.21 | 39.39M |
| 1/14/2026 | $259.49 | $261.82 | $256.71 | $259.96 | 40.02M |
| 1/13/2026 | $258.72 | $261.81 | $258.39 | $261.05 | 45.73M |
| 1/12/2026 | $259.16 | $261.30 | $256.80 | $260.25 | 45.26M |
| 1/9/2026 | $259.08 | $260.21 | $256.22 | $259.37 | 40.00M |
| 1/8/2026 | $257.02 | $259.29 | $255.70 | $259.04 | 50.42M |
| 1/7/2026 | $263.20 | $263.68 | $259.81 | $260.33 | 48.31M |
| 1/6/2026 | $267.00 | $267.55 | $262.12 | $262.36 | 52.35M |
| 1/5/2026 | $270.64 | $271.51 | $266.14 | $267.26 | 45.65M |
| 1/2/2026 | $272.26 | $277.84 | $269.00 | $271.01 | 37.84M |
| 12/31/2025 | $273.06 | $273.68 | $271.75 | $271.86 | 27.29M |
| 12/30/2025 | $272.81 | $274.08 | $272.28 | $273.08 | 22.14M |
| 12/29/2025 | $272.69 | $274.36 | $272.35 | $273.76 | 23.72M |
| 12/26/2025 | $274.16 | $275.37 | $272.86 | $273.40 | 21.52M |
| 12/24/2025 | $272.34 | $275.43 | $272.20 | $273.81 | 17.91M |
| 12/23/2025 | $270.84 | $272.50 | $269.56 | $272.36 | 29.64M |
| 12/22/2025 | $272.86 | $273.88 | $270.51 | $270.97 | 36.57M |
| 12/19/2025 | $272.15 | $274.60 | $269.90 | $273.67 | 144.63M |
| 12/18/2025 | $273.61 | $273.63 | $266.95 | $272.19 | 51.63M |
| 12/17/2025 | $275.01 | $276.16 | $271.64 | $271.84 | 50.14M |
| 12/16/2025 | $272.82 | $275.50 | $271.79 | $274.61 | 37.65M |
| 12/15/2025 | $280.15 | $280.15 | $272.84 | $274.11 | 50.41M |
| 12/12/2025 | $277.90 | $279.22 | $276.82 | $278.28 | 39.53M |
| 12/11/2025 | $279.10 | $279.59 | $273.81 | $278.03 | 33.25M |
| 12/10/2025 | $277.75 | $279.75 | $276.44 | $278.78 | 33.04M |
| 12/9/2025 | $278.16 | $280.03 | $276.92 | $277.18 | 32.19M |
| 12/8/2025 | $278.13 | $279.67 | $276.15 | $277.89 | 38.21M |
| 12/5/2025 | $280.54 | $281.14 | $278.05 | $278.78 | 47.27M |
| 12/4/2025 | $284.10 | $284.73 | $278.59 | $280.70 | 43.99M |
| 12/3/2025 | $286.20 | $288.62 | $283.30 | $284.15 | 43.54M |