Apple (AAPL)

354.88
-0.75 (-0.21%)
NASDAQ · Last Trade: Nov 13th, 12:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apple (AAPL)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026357.81359.37354.41354.8831,797,886354.88
11/11/2026349.55355.91349.32355.6334,293,214355.36
11/10/2026351.35353.87346.46348.5129,718,743348.25
11/09/2026344.99352.33344.78350.6948,691,311350.42
11/06/2026338.73345.79338.30342.3744,855,209342.11
11/05/2026353.89355.38342.06344.1776,029,913343.91
11/04/2026341.57354.50340.99349.5189,524,848349.25
11/03/2026325.58334.50325.33331.9062,098,497331.65
11/02/2026342.67343.80335.82338.3263,869,314338.06
10/30/2026346.71349.19334.35344.6368,841,551344.37
10/29/2026348.00351.43347.30348.9142,507,000348.64
10/28/2026346.92347.18343.52343.8335,688,931343.57
10/27/2026343.17347.78342.39347.1039,964,421346.84
10/26/2026343.92347.09341.03343.9144,451,348343.65
10/23/2026349.12351.73345.75347.7340,023,189347.46
10/22/2026344.94348.36342.28348.2246,865,214347.96
10/21/2026339.36345.25338.83343.9935,601,020343.73
10/20/2026339.86343.06338.70339.5036,423,241339.24
10/19/2026340.77346.00340.12342.9434,677,712342.68
10/16/2026346.08347.82340.46343.4659,995,242343.20
10/15/2026346.95347.85341.60342.0039,740,538341.74
10/14/2026344.61347.09341.72342.9649,994,610342.70
10/13/2026344.67348.15340.74341.2738,968,650341.01
10/12/2026338.21342.63337.60340.9725,876,005340.71
10/09/2026331.69338.61330.70336.6437,881,356336.38
10/08/2026336.82341.57335.90340.4235,319,220340.16
10/07/2026336.96338.67332.78336.6734,139,479336.41
10/06/2026332.28334.38330.62333.6330,440,364333.38
10/05/2026332.81336.21331.65332.8934,456,758332.64
10/02/2026333.26334.54330.61333.6934,098,102333.44
10/01/2026330.00332.48325.81330.3236,284,945330.07
9/30/2026330.80339.50330.14333.0249,967,355332.77
9/29/2026336.96337.08328.70329.4038,455,976329.15
9/28/2026340.37342.99338.04338.4032,808,736338.14
9/25/2026336.04341.67334.53341.0730,002,577340.81
9/24/2026336.72338.91334.30335.9224,726,925335.67
9/23/2026341.08341.80335.50337.0231,619,332336.76
9/22/2026340.14345.34338.75339.7540,689,031339.49
9/21/2026335.28339.64333.05338.9834,984,436338.72
9/18/2026337.90338.49332.53336.1386,588,220335.88
9/17/2026334.77338.34330.18337.0036,680,098336.74
9/16/2026332.53335.48330.70332.4135,944,335332.16
9/15/2026330.14331.78328.35331.3431,725,530331.09
9/14/2026334.79335.50331.34333.0839,288,208332.83
9/11/2026327.45336.22326.30332.2750,717,410332.02
9/10/2026316.67326.74316.51326.5769,973,101326.32
9/09/2026315.48319.15309.90315.3465,520,848315.10
9/08/2026317.10320.70314.90316.2235,458,618315.98
9/04/2026328.31328.93317.86319.9739,607,062319.73
9/03/2026324.87330.81324.11328.2137,266,435327.96
9/02/2026326.86328.40323.53324.9633,766,921324.71
9/01/2026316.98327.30314.73325.1353,138,404324.88
8/31/2026319.60321.24312.80316.8541,246,788316.61
8/28/2026316.85322.37315.45319.7038,649,438319.46
8/27/2026310.55315.40309.40314.5832,402,916314.34
8/26/2026310.30315.43308.80313.4534,491,915313.21
8/25/2026310.79313.59308.21309.9025,858,042309.67
8/24/2026311.47313.36309.97310.3434,667,699310.10
8/21/2026312.05312.38307.01309.3548,587,726309.12
8/20/2026317.45320.28310.65311.3040,945,758311.06
8/19/2026310.14319.28309.60316.8351,369,287316.59
8/18/2026307.58311.49305.74310.0353,399,149309.80
8/17/2026306.21307.66302.94305.5938,496,130305.36
8/14/2026306.00307.49304.30305.9328,229,383305.70
8/13/2026304.21306.00302.05305.2640,334,734305.03