Apple Inc.AAPLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $283.00 | $287.40 | $282.63 | $286.19 | 53.67M |
| 12/1/2025 | $278.01 | $283.42 | $276.14 | $283.10 | 46.59M |
| 11/28/2025 | $277.26 | $279.00 | $275.99 | $278.85 | 20.14M |
| 11/26/2025 | $276.96 | $279.53 | $276.63 | $277.55 | 33.43M |
| 11/25/2025 | $275.27 | $280.38 | $275.25 | $276.97 | 46.91M |
| 11/24/2025 | $270.90 | $277.00 | $270.90 | $275.92 | 65.59M |
| 11/21/2025 | $265.95 | $273.33 | $265.67 | $271.49 | 59.03M |
| 11/20/2025 | $270.83 | $275.43 | $265.92 | $266.25 | 45.82M |
| 11/19/2025 | $265.52 | $272.21 | $265.50 | $268.56 | 40.42M |
| 11/18/2025 | $269.99 | $270.71 | $265.32 | $267.44 | 45.68M |
| 11/17/2025 | $268.82 | $270.49 | $265.73 | $267.46 | 45.02M |
| 11/14/2025 | $271.05 | $275.96 | $269.60 | $272.41 | 47.43M |
| 11/13/2025 | $274.11 | $276.70 | $272.09 | $272.95 | 49.60M |
| 11/12/2025 | $275.00 | $275.73 | $271.70 | $273.47 | 48.40M |
| 11/11/2025 | $269.81 | $275.91 | $269.80 | $275.25 | 46.21M |
| 11/10/2025 | $268.96 | $273.73 | $267.46 | $269.43 | 41.31M |
| 11/7/2025 | $269.80 | $272.29 | $266.77 | $268.47 | 48.23M |
| 11/6/2025 | $267.89 | $273.40 | $267.89 | $269.77 | 51.20M |
| 11/5/2025 | $268.61 | $271.70 | $266.93 | $270.14 | 43.68M |
| 11/4/2025 | $268.33 | $271.49 | $267.62 | $270.04 | 49.27M |
| 11/3/2025 | $270.42 | $270.85 | $266.25 | $269.05 | 50.19M |
| 10/31/2025 | $276.99 | $277.32 | $269.16 | $270.37 | 86.17M |
| 10/30/2025 | $271.99 | $274.14 | $268.48 | $271.40 | 69.89M |
| 10/29/2025 | $269.27 | $271.41 | $267.11 | $269.70 | 51.09M |
| 10/28/2025 | $268.99 | $269.89 | $268.15 | $269.00 | 41.53M |
| 10/27/2025 | $264.88 | $269.12 | $264.65 | $268.81 | 44.89M |
| 10/24/2025 | $261.19 | $264.13 | $259.18 | $262.82 | 38.25M |
| 10/23/2025 | $259.94 | $260.62 | $258.01 | $259.58 | 32.75M |
| 10/22/2025 | $262.65 | $262.85 | $255.43 | $258.45 | 45.02M |
| 10/21/2025 | $261.88 | $265.29 | $261.83 | $262.77 | 46.70M |
| 10/20/2025 | $255.89 | $264.38 | $255.63 | $262.24 | 90.48M |
| 10/17/2025 | $248.02 | $253.38 | $247.27 | $252.29 | 49.15M |
| 10/16/2025 | $248.25 | $249.04 | $245.13 | $247.45 | 39.78M |
| 10/15/2025 | $249.49 | $251.82 | $247.47 | $249.34 | 33.89M |