Dark

AAPL
Apple Inc.
stock NASDAQ

At Close

May 18, 2026 3:59:59 PM EDT

297.85USD-0.793%(-2.38)34,422,264

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 18, 2026 9:29:30 AM EDT

300.25USD+0.007%(+0.02)484,777

After-hours

May 18, 2026 4:58:30 PM EDT

297.45USD-0.134%(-0.40)6,844,692

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	300.2400	300.6600	294.910000	297.8400	-0.796%	34,482,960	0.000%
2026-05-15	297.9000	303.2000	296.520000	300.2300	+0.677%	54,862,836	-0.796%
2026-05-14	299.8200	300.4500	295.380000	298.2100	-0.221%	35,324,922	-0.124%
2026-05-13	293.5000	300.9200	293.500000	298.8700	+1.381%	52,684,260	-0.345%
2026-05-12	292.5600	295.2700	292.560000	294.8000	+0.724%	45,748,111	+1.031%
2026-05-11	291.9790	293.8800	290.230000	292.6800	-0.218%	42,247,286	+1.763%
2026-05-08	290.0100	294.7600	290.000000	293.3200	+2.046%	52,692,761	+1.541%
2026-05-07	289.2700	292.1300	285.780000	287.4400	-0.024%	45,224,301	+3.618%
2026-05-06	281.9150	288.0200	281.070000	287.5100	+1.172%	58,321,657	+3.593%
2026-05-05	276.9250	284.5700	276.501000	284.1800	+2.655%	49,311,712	+4.807%
2026-05-04	279.6550	280.6300	274.860100	276.8300	-1.182%	46,668,430	+7.589%
2026-05-01	278.8550	287.2200	278.370000	280.1400	+3.239%	79,915,442	+6.318%
2026-04-30	270.5000	276.0000	268.140000	271.3500	+0.437%	91,847,875	+9.762%
2026-04-29	267.5500	271.0400	267.040000	270.1700	-0.199%	29,838,412	+10.242%
2026-04-28	272.3350	273.2300	268.660000	270.7100	+1.158%	40,016,289	+10.022%
2026-04-27	266.0900	268.3600	265.070000	267.6100	-1.273%	41,244,618	+11.296%
2026-04-24	272.7550	273.0600	269.650000	271.0600	-0.867%	38,147,490	+9.880%
2026-04-23	275.0450	275.7700	271.650000	273.4300	+0.095%	33,399,639	+8.927%
2026-04-22	267.8200	273.7400	266.870000	273.1700	+2.630%	43,249,205	+9.031%
2026-04-21	271.5000	272.8000	265.400000	266.1700	-2.520%	50,192,036	+11.898%
2026-04-20	270.3300	274.2750	270.290000	273.0500	+1.044%	36,582,599	+9.079%
2026-04-17	266.9600	272.3000	266.720000	270.2300	+2.593%	61,436,228	+10.217%
2026-04-16	266.8000	267.1600	261.270000	263.4000	-1.137%	43,323,112	+13.075%
2026-04-15	258.1600	266.5600	257.810000	266.4300	+2.936%	49,913,511	+11.789%
2026-04-14	259.2450	261.9300	257.190000	258.8300	-0.143%	48,370,710	+15.072%
2026-04-13	259.7300	260.1800	256.660000	259.2000	-0.491%	36,231,524	+14.907%
2026-04-10	259.9800	262.1900	259.023123	260.4800	-0.004%	31,282,305	+14.343%
2026-04-09	259.0000	261.1200	256.070000	260.4900	+0.614%	28,116,607	+14.338%
2026-04-08	258.4500	259.7499	256.530000	258.9000	+2.130%	41,032,773	+15.041%
2026-04-07	256.1550	256.2000	245.700000	253.5000	-2.071%	62,148,009	+17.491%
2026-04-06	256.5100	262.1600	256.460000	258.8600	+1.149%	29,329,911	+15.058%
2026-04-02	254.2000	256.1300	250.650000	255.9200	+0.113%	31,289,370	+16.380%
2026-04-01	254.0800	256.1800	253.330000	255.6300	+0.725%	40,059,432	+16.512%
2026-03-31	247.9100	255.4800	247.101000	253.7900	+2.903%	49,598,091	+17.357%
2026-03-30	250.0700	250.8700	245.510000	246.6300	-0.872%	39,446,213	+20.764%
2026-03-27	253.9000	255.4930	248.070000	248.8000	-1.617%	47,899,998	+19.711%
2026-03-26	252.1150	257.0000	250.770000	252.8900	+0.107%	41,796,650	+17.775%
2026-03-25	254.0950	255.0000	251.600000	252.6200	+0.389%	28,476,668	+17.900%
2026-03-24	250.3500	254.8250	249.550000	251.6400	+0.060%	45,152,289	+18.360%
2026-03-23	253.9700	254.6000	250.280000	251.4900	+1.411%	40,546,109	+18.430%
2026-03-20	247.9750	249.1999	246.000000	247.9900	-0.390%	88,752,567	+20.102%
2026-03-19	249.4000	251.8300	247.300000	248.9600	-0.392%	34,864,082	+19.634%
2026-03-18	252.6250	254.9400	249.000000	249.9400	-1.687%	35,757,874	+19.165%
2026-03-17	252.9550	255.1300	252.180000	254.2300	+0.558%	32,960,104	+17.154%
2026-03-16	252.1050	253.8850	249.880000	252.8200	+1.079%	32,074,210	+17.807%
2026-03-13	255.4800	256.3300	249.520000	250.1200	-2.205%	36,929,988	+19.079%
2026-03-12	258.6600	258.9500	254.180000	255.7600	-1.936%	40,794,020	+16.453%
2026-03-11	261.0900	262.1300	259.550000	260.8100	-0.008%	26,218,927	+14.198%
2026-03-10	257.6450	262.4800	256.950000	260.8300	+0.366%	30,590,766	+14.189%
2026-03-09	255.6900	261.1500	253.680500	259.8800	+0.940%	38,218,533	+14.607%
2026-03-06	258.6300	258.7700	254.370000	257.4600	-1.087%	41,120,042	+15.684%
2026-03-05	260.7900	261.5550	257.250000	260.2900	-0.849%	49,658,627	+14.426%
2026-03-04	264.6500	266.1500	261.420000	262.5200	-0.466%	39,803,120	+13.454%
2026-03-03	263.4800	265.5600	260.130000	263.7500	-0.366%	38,568,922	+12.925%
2026-03-02	262.4100	266.5300	260.200000	264.7200	+0.204%	41,812,553	+12.511%
2026-02-27	272.8100	272.8100	262.890000	264.1800	-3.213%	72,371,936	+12.741%
2026-02-26	274.9450	276.1100	270.795000	272.9500	-0.467%	32,910,913	+9.119%
2026-02-25	271.7800	274.9400	271.050000	274.2300	+0.768%	33,711,235	+8.610%
2026-02-24	267.8600	274.8900	267.710000	272.1400	+2.239%	47,013,088	+9.444%
2026-02-23	263.4900	269.4300	263.381000	266.1800	+0.605%	37,305,403	+11.894%
2026-02-20	258.9700	264.7500	258.160000	264.5800	+1.535%	42,070,499	+12.571%
2026-02-19	262.6000	264.4800	260.050000	260.5800	-1.426%	30,844,517	+14.299%
2026-02-18	263.6000	266.8200	262.450000	264.3500	+0.178%	34,199,653	+12.669%
2026-02-17	258.0500	266.2900	255.540000	263.8800	+3.167%	58,505,027	+12.869%
2026-02-13	262.0100	262.2300	255.450000	255.7800	-2.273%	56,291,457	+16.444%
2026-02-12	275.5900	275.7200	260.180000	261.7300	-4.998%	81,063,749	+13.797%
2026-02-11	274.6950	280.1800	274.450000	275.5000	+0.665%	51,899,837	+8.109%
2026-02-10	274.8850	275.3700	272.940000	273.6800	-0.342%	34,382,285	+8.828%
2026-02-09	277.9050	278.2000	271.700000	274.6200	-1.258%	44,620,563	+8.455%
2026-02-06	277.1200	280.9050	276.925000	278.1200	+0.801%	50,417,878	+7.090%
2026-02-05	278.1300	279.5000	273.230000	275.9100	-0.210%	52,974,789	+7.948%
2026-02-04	272.2850	278.9500	272.285000	276.4900	+2.601%	90,524,124	+7.722%
2026-02-03	269.2000	271.8750	267.610000	269.4800	-0.196%	64,876,957	+10.524%
2026-02-02	260.0300	270.4900	259.205000	270.0100	+4.058%	73,907,067	+10.307%
2026-01-30	255.1650	261.8999	252.180000	259.4800	+0.465%	92,441,480	+14.783%
2026-01-29	258.0000	259.6500	254.410000	258.2800	+0.718%	67,249,944	+15.317%
2026-01-28	257.6500	258.8550	254.510000	256.4400	-0.709%	41,414,623	+16.144%
2026-01-27	259.1700	261.9500	258.210000	258.2700	+1.120%	49,648,077	+15.321%
2026-01-26	251.4800	256.5600	249.800000	255.4100	+2.971%	55,969,056	+16.613%
2026-01-23	247.3200	249.4100	244.680000	248.0400	-0.125%	41,737,195	+20.077%
2026-01-22	249.2000	251.0000	248.150000	248.3500	+0.283%	39,706,430	+19.928%
2026-01-21	248.7000	251.5600	245.180000	247.6500	+0.385%	54,933,217	+20.267%
2026-01-20	252.7300	254.7900	243.420000	246.7000	-3.456%	80,110,363	+20.730%
2026-01-16	257.9000	258.9000	254.930000	255.5300	-1.038%	72,064,044	+16.558%
2026-01-15	260.6500	261.0400	257.050000	258.2100	-0.673%	39,322,613	+15.348%
2026-01-14	259.4900	261.8200	256.710000	259.9600	-0.418%	39,934,470	+14.571%
2026-01-13	258.7200	261.8100	258.390000	261.0500	+0.307%	45,601,262	+14.093%
2026-01-12	259.1600	261.3000	256.800000	260.2500	+0.339%	45,152,883	+14.444%
2026-01-09	259.0750	260.2100	256.220000	259.3700	+0.127%	39,654,348	+14.832%
2026-01-08	257.0200	259.2900	255.700000	259.0400	-0.496%	50,415,333	+14.978%
2026-01-07	263.2000	263.6800	259.810000	260.3300	-0.774%	48,226,901	+14.409%
2026-01-06	267.0000	267.5500	262.120000	262.3600	-1.833%	52,260,948	+13.523%
2026-01-05	270.6400	271.5100	266.140000	267.2600	-1.384%	45,633,196	+11.442%
2026-01-02	272.2550	277.8400	269.000000	271.0100	-0.313%	37,782,525	+9.900%
2025-12-31	273.0600	273.6800	271.750000	271.8600	-0.447%	27,258,206	+9.556%
2025-12-30	272.8100	274.0800	272.280000	273.0800	-0.248%	22,109,594	+9.067%
2025-12-29	272.6900	274.3600	272.350000	273.7600	+0.132%	23,676,257	+8.796%
2025-12-26	274.1600	275.3700	272.860000	273.4000	-0.150%	21,461,047	+8.939%
2025-12-24	272.3400	275.4300	272.195000	273.8100	+0.532%	17,892,492	+8.776%
2025-12-23	270.8400	272.5000	269.560000	272.3600	+0.513%	29,593,863	+9.355%
2025-12-22	272.8600	273.8800	270.505000	270.9700	-0.987%	36,508,230	+9.916%
2025-12-19	272.1450	274.6000	269.900000	273.6700	+0.544%	144,567,713	+8.832%
2025-12-18	273.6050	273.6300	266.950000	272.1900	+0.129%	51,630,281	+9.424%
2025-12-17	275.0100	276.1600	271.640000	271.8400	-1.009%	50,138,543	+9.564%
2025-12-16	272.8200	275.5000	271.790000	274.6100	+0.182%	37,648,586	+8.459%
2025-12-15	280.1500	280.1500	272.840000	274.1100	-1.498%	50,409,068	+8.657%
2025-12-12	277.9000	279.2200	276.820000	278.2800	+0.090%	39,532,644	+7.029%
2025-12-11	279.0950	279.5900	273.810000	278.0300	-0.269%	33,184,801	+7.125%
2025-12-10	277.7500	279.7500	276.440000	278.7800	+0.577%	33,038,108	+6.837%
2025-12-09	278.1600	280.0300	276.920000	277.1800	-0.255%	32,153,772	+7.454%
2025-12-08	278.1300	279.6693	276.150000	277.8900	-0.319%	38,186,003	+7.179%
2025-12-05	280.5400	281.1400	278.050000	278.7800	-0.684%	47,255,069	+6.837%
2025-12-04	284.0950	284.7300	278.590000	280.7000	-1.214%	43,952,485	+6.106%
2025-12-03	286.2000	288.6200	283.300000	284.1500	-0.713%	43,511,522	+4.818%
2025-12-02	283.0000	287.4000	282.630100	286.1900	+1.091%	53,605,388	+4.071%
2025-12-01	278.0100	283.4200	276.140000	283.1000	+1.524%	46,517,247	+5.207%
2025-11-28	277.2600	279.0000	275.986500	278.8500	+0.468%	20,100,859	+6.810%
2025-11-26	276.9600	279.5300	276.630000	277.5500	+0.209%	33,373,748	+7.310%
2025-11-25	275.2700	280.3800	275.250000	276.9700	+0.381%	46,824,959	+7.535%
2025-11-24	270.9000	277.0000	270.900000	275.9200	+1.632%	65,497,571	+7.944%
2025-11-21	265.9500	273.3300	265.670000	271.4900	+1.968%	58,923,249	+9.706%
2025-11-20	270.8300	275.4300	265.920000	266.2500	-0.860%	45,728,132	+11.865%
2025-11-19	265.5250	272.2100	265.500000	268.5600	+0.419%	40,334,193	+10.903%
2025-11-18	269.9900	270.7100	265.320000	267.4400	-0.007%	45,677,270	+11.367%
2025-11-17	268.8150	270.4900	265.730000	267.4600	-1.817%	44,958,759	+11.359%
2025-11-14	271.0500	275.9600	269.600000	272.4100	-0.198%	47,431,201	+9.335%
2025-11-13	274.1100	276.6990	272.090000	272.9500	-0.190%	49,602,794	+9.119%
2025-11-12	275.0000	275.7300	271.700000	273.4700	-0.647%	48,395,767	+8.911%
2025-11-11	269.8100	275.9100	269.800000	275.2500	+2.160%	46,201,578	+8.207%
2025-11-10	268.9600	273.7300	267.455000	269.4300	+0.358%	41,312,312	+10.544%
2025-11-07	269.7950	272.2900	266.770000	268.4700	-0.482%	48,227,365	+10.940%
2025-11-06	267.8900	273.4000	267.890000	269.7700	-0.137%	51,203,925	+10.405%
2025-11-05	268.6100	271.7000	266.930000	270.1400	+0.037%	43,682,972	+10.254%
2025-11-04	268.3250	271.4860	267.615000	270.0400	+0.368%	49,271,745	+10.295%
2025-11-03	270.4200	270.8500	266.250000	269.0500	-0.488%	50,194,063	+10.701%
2025-10-31	276.9900	277.3200	269.160000	270.3700	-0.380%	86,167,123	+10.160%
2025-10-30	271.9900	274.1400	268.480000	271.4000	+0.630%	69,886,281	+9.742%
2025-10-29	269.2750	271.4100	267.110000	269.7000	+0.260%	51,086,742	+10.434%
2025-10-28	268.9850	269.8900	268.150000	269.0000	+0.071%	41,534,547	+10.721%
2025-10-27	264.8800	269.1200	264.650100	268.8100	+2.279%	44,888,052	+10.799%
2025-10-24	261.1900	264.1300	259.180000	262.8200	+1.248%	38,253,517	+13.325%
2025-10-23	259.9400	260.6200	258.010100	259.5800	+0.437%	32,752,139	+14.739%
2025-10-22	262.6500	262.8500	255.430000	258.4500	-1.644%	45,011,970	+15.241%
2025-10-21	261.8800	265.2900	261.830000	262.7700	+0.202%	46,695,748	+13.346%
2025-10-20	255.8850	264.3750	255.630000	262.2400	+3.944%	90,483,029	+13.575%
2025-10-17	248.0200	253.3800	247.270000	252.2900	+1.956%	49,146,961	+18.055%
2025-10-16	248.2500	249.0400	245.130000	247.4500	-0.758%	39,776,974	+20.364%
2025-10-15	249.4850	251.8200	247.470000	249.3400	+0.634%	33,893,611	+19.451%
2025-10-14	246.6000	248.8450	244.700000	247.7700	+0.044%	35,477,986	+20.208%
2025-10-13	249.3800	249.6900	245.560000	247.6600	+0.974%	38,142,942	+20.262%
2025-10-10	254.9400	256.3800	244.000000	245.2700	-3.452%	61,999,098	+21.434%
2025-10-09	257.8050	258.0000	253.140000	254.0400	-1.558%	38,322,012	+17.241%
2025-10-08	256.5200	258.5200	256.110000	258.0600	+0.616%	36,496,895	+15.415%
2025-10-07	256.8050	257.4000	255.430000	256.4800	-0.082%	31,955,776	+16.126%
2025-10-06	257.9900	259.0700	255.050000	256.6900	-0.515%	44,664,118	+16.031%
2025-10-03	254.6650	259.2400	253.950000	258.0200	+0.346%	49,155,614	+15.433%
2025-10-02	256.5750	258.1800	254.150000	257.1300	+0.658%	42,630,239	+15.832%
2025-10-01	255.0400	258.7900	254.930000	255.4500	+0.322%	48,713,940	+16.594%
2025-09-30	254.8550	255.9190	253.110000	254.6300	+0.079%	37,704,259	+16.970%
2025-09-29	254.5600	255.0000	253.010000	254.4300	-0.403%	40,127,687	+17.062%
2025-09-26	254.0950	257.6000	253.780000	255.4600	-0.549%	46,076,258	+16.590%
2025-09-25	253.2050	257.1700	251.712000	256.8700	+1.807%	55,202,075	+15.950%
2025-09-24	255.2200	255.7400	251.040000	252.3100	-0.833%	42,303,710	+18.045%
2025-09-23	255.8750	257.3400	253.580000	254.4300	-0.644%	60,275,187	+17.062%
2025-09-22	248.3000	256.6400	248.120000	256.0800	+4.310%	105,517,416	+16.307%
2025-09-19	241.2250	246.3000	240.210600	245.5000	+3.203%	163,741,314	+21.320%
2025-09-18	239.9700	241.2000	236.650000	237.8800	-0.464%	44,249,576	+25.206%
2025-09-17	238.9700	240.1000	237.730100	238.9900	+0.353%	46,508,017	+24.624%
2025-09-16	237.1750	241.2200	236.323500	238.1500	+0.613%	63,421,099	+25.064%
2025-09-15	237.0000	238.1900	235.030000	236.7000	+1.124%	42,699,524	+25.830%
2025-09-12	229.2200	234.5100	229.020000	234.0700	+1.756%	55,824,216	+27.244%
2025-09-11	226.8750	230.4500	226.650000	230.0300	+1.429%	50,208,578	+29.479%
2025-09-10	232.1850	232.4200	225.950000	226.7900	-3.226%	83,440,810	+31.329%
2025-09-09	237.0000	238.7805	233.360000	234.3500	-1.484%	66,313,918	+27.092%
2025-09-08	239.3000	240.1500	236.340000	237.8800	-0.755%	48,999,495	+25.206%
2025-09-05	239.9950	241.3200	238.490100	239.6900	-0.038%	54,870,397	+24.261%
2025-09-04	238.4500	239.8999	236.740000	239.7800	+0.549%	47,549,429	+24.214%
2025-09-03	237.2100	238.8500	234.360000	238.4700	+3.809%	66,427,835	+24.896%
2025-09-02	229.2500	230.8500	226.970000	229.7200	-1.042%	44,075,638	+29.653%
2025-08-29	232.5100	233.3800	231.370000	232.1400	-0.181%	39,418,437	+28.302%
2025-08-28	230.8200	233.4100	229.335000	232.5600	+0.898%	38,074,700	+28.070%
2025-08-27	228.6100	230.9000	228.260000	230.4900	+0.515%	31,259,513	+29.220%
2025-08-26	226.8700	229.4900	224.690000	229.3100	+0.946%	54,575,107	+29.885%
2025-08-25	226.4800	229.3000	226.230000	227.1600	-0.263%	30,983,133	+31.115%
2025-08-22	226.1700	229.0900	225.410000	227.7600	+1.272%	42,477,811	+30.769%
2025-08-21	226.2700	226.5200	223.780400	224.9000	-0.491%	30,621,249	+32.432%
2025-08-20	229.9800	230.4700	225.770000	226.0100	-1.973%	42,263,865	+31.782%
2025-08-19	231.2750	232.8700	229.350000	230.5600	-0.143%	39,402,564	+29.181%
2025-08-18	231.7000	233.1200	230.110000	230.8900	-0.302%	37,476,188	+28.996%
2025-08-15	234.0000	234.2800	229.335000	231.5900	-0.511%	56,038,657	+28.607%
2025-08-14	234.0550	235.1200	230.850000	232.7800	-0.236%	51,916,275	+27.949%
2025-08-13	231.0700	235.0000	230.430000	233.3300	+1.602%	69,878,546	+27.648%
2025-08-12	228.0050	230.8000	227.070000	229.6500	+1.087%	55,672,301	+29.693%
2025-08-11	227.9200	229.5600	224.760000	227.1800	-0.946%	61,806,132	+31.103%
2025-08-08	220.8300	231.0000	219.250000	229.3500	+4.236%	113,853,967	+29.863%
2025-08-07	218.8750	220.8500	216.580000	220.0300	+3.179%	90,224,834	+35.363%
2025-08-06	205.6300	215.3800	205.590000	213.2500	+5.091%	108,483,103	+39.667%
2025-08-05	203.4000	205.3400	202.160000	202.9200	-0.211%	44,155,079	+46.777%
2025-08-04	204.5050	207.8800	201.675000	203.3500	+0.479%	75,109,298	+46.467%
2025-08-01	210.8650	213.5800	201.500000	202.3800	-2.500%	104,434,473	+47.169%
2025-07-31	208.4900	209.8400	207.160000	207.5700	-0.708%	80,698,431	+43.489%
2025-07-30	211.8950	212.3900	207.720000	209.0500	-1.051%	45,512,514	+42.473%
2025-07-29	214.1750	214.8100	210.820000	211.2700	-1.299%	51,411,723	+40.976%
2025-07-28	214.0300	214.8450	213.060000	214.0500	+0.079%	37,858,017	+39.145%
2025-07-25	214.7000	215.2400	213.400000	213.8800	+0.056%	40,268,781	+39.256%
2025-07-24	213.9000	215.6900	213.530000	213.7600	-0.182%	46,022,620	+39.334%
2025-07-23	215.0000	215.1500	212.410000	214.1500	-0.117%	46,989,301	+39.080%
2025-07-22	213.1400	214.9500	212.230100	214.4000	+0.904%	46,404,072	+38.918%
2025-07-21	212.1000	215.7800	211.630000	212.4800	+0.616%	51,377,434	+40.173%
2025-07-18	210.8700	211.7900	209.704500	211.1800	+0.552%	48,974,591	+41.036%
2025-07-17	210.5700	211.8000	209.590000	210.0200	-0.067%	48,068,141	+41.815%
2025-07-16	210.2950	212.4000	208.640000	210.1600	+0.502%	47,490,532	+41.721%
2025-07-15	209.2200	211.8900	208.920000	209.1100	+0.235%	42,296,339	+42.432%
2025-07-14	209.9250	210.9100	207.540000	208.6200	-1.203%	38,840,111	+42.767%
2025-07-11	210.5650	212.1300	209.860000	211.1600	-0.588%	39,765,812	+41.049%
2025-07-10	210.5050	213.4800	210.030000	212.4100	+0.601%	44,443,635	+40.219%
2025-07-09	209.5300	211.3300	207.220000	211.1400	+0.538%	48,749,367	+41.063%
2025-07-08	210.1000	211.4300	208.450000	210.0100	+0.029%	42,848,928	+41.822%
2025-07-07	212.6800	216.2300	208.800000	209.9500	-1.686%	50,228,984	+41.862%
2025-07-03	212.1450	214.6500	211.810100	213.5500	+0.523%	34,954,599	+39.471%
2025-07-02	208.9100	213.3400	208.140000	212.4400	+2.223%	67,941,811	+40.200%
2025-07-01	206.6650	210.1865	206.140100	207.8200	+1.292%	78,788,867	+43.316%
2025-06-30	202.0100	207.3900	199.260700	205.1700	+2.034%	91,912,816	+45.167%
2025-06-27	201.8900	203.2200	200.000000	201.0800	+0.040%	73,188,571	+48.120%
2025-06-26	201.4300	202.6400	199.460000	201.0000	-0.278%	50,799,121	+48.179%
2025-06-25	201.4500	203.6700	200.620100	201.5600	+0.629%	39,525,730	+47.767%
2025-06-24	202.5900	203.4400	200.200000	200.3000	-0.596%	54,064,033	+48.697%
2025-06-23	201.6250	202.3000	198.960000	201.5000	+0.249%	55,814,272	+47.811%
2025-06-20	198.2350	201.7000	196.855000	201.0000	+2.248%	96,813,542	+48.179%
2025-06-18	195.9400	197.5700	195.070000	196.5800	+0.480%	45,394,689	+51.511%
2025-06-17	197.2000	198.3900	195.210000	195.6400	-1.401%	38,856,152	+52.239%
2025-06-16	197.3000	198.6850	196.563600	198.4200	+1.003%	43,020,691	+50.106%
2025-06-13	199.7300	200.3700	195.700000	196.4500	-1.381%	51,447,349	+51.611%
2025-06-12	199.0800	199.6800	197.360100	199.2000	+0.211%	43,904,635	+49.518%
2025-06-11	203.5000	204.5000	198.410000	198.7800	-1.919%	60,989,857	+49.834%
2025-06-10	200.6000	204.3500	200.570000	202.6700	+0.606%	54,672,608	+46.958%
2025-06-09	204.3900	206.0000	200.020000	201.4500	-1.211%	72,862,557	+47.848%
2025-06-06	203.0000	205.7000	202.050000	203.9200	+1.640%	46,607,693	+46.057%
2025-06-05	203.5000	204.7500	200.150000	200.6300	-1.080%	55,221,235	+48.452%
2025-06-04	202.9100	206.2400	202.100000	202.8200	-0.221%	43,603,985	+46.849%
2025-06-03	201.3500	203.7700	200.955000	203.2700	+0.778%	46,381,567	+46.524%
2025-06-02	200.2800	202.1300	200.120000	201.7000	+0.423%	35,423,294	+47.665%
2025-05-30	199.3700	201.9600	196.780000	200.8500	+0.450%	70,819,942	+48.290%
2025-05-29	203.5750	203.8100	198.510000	199.9500	-0.235%	51,477,938	+48.957%
2025-05-28	200.5900	202.7300	199.900000	200.4200	+0.105%	45,339,678	+48.608%
2025-05-27	198.3000	200.7400	197.430000	200.2100	+2.530%	56,288,475	+48.764%
2025-05-23	193.6650	197.7000	193.460000	195.2700	-3.024%	78,432,918	+52.527%
2025-05-22	200.7100	202.7500	199.700000	201.3600	-0.361%	46,742,407	+47.914%
2025-05-21	205.1700	207.0400	200.710000	202.0900	-2.306%	59,211,774	+47.380%
2025-05-20	207.6700	208.4700	205.030000	206.8600	-0.920%	42,496,635	+43.981%
2025-05-19	207.9100	209.4800	204.260000	208.7800	-1.174%	46,140,527	+42.657%
2025-05-16	212.3600	212.5700	209.770000	211.2600	-0.090%	54,737,850	+40.983%
2025-05-15	210.9500	212.9600	209.540000	211.4500	-0.414%	45,029,473	+40.856%
2025-05-14	212.4300	213.9400	210.580100	212.3300	-0.282%	49,325,825	+40.272%
2025-05-13	210.4300	213.4000	209.000000	212.9300	+1.015%	51,909,332	+39.877%
2025-05-12	210.9700	211.2679	206.750000	210.7900	+6.175%	63,775,814	+41.297%
2025-05-09	199.0000	200.5399	197.535000	198.5300	+0.527%	36,453,923	+50.023%
2025-05-08	197.7200	200.0500	194.679600	197.4900	+0.632%	50,478,872	+50.813%
2025-05-07	199.1700	199.4400	193.250000	196.2500	-1.138%	68,616,943	+51.766%
2025-05-06	198.2100	200.6500	197.020000	198.5100	-0.191%	51,216,482	+50.038%
2025-05-05	203.1000	204.1000	198.210000	198.8900	-3.146%	69,018,452	+49.751%
2025-05-02	206.0900	206.9900	202.160000	205.3500	-3.736%	101,010,621	+45.040%
2025-05-01	209.0800	214.5600	208.900000	213.3200	+0.386%	57,364,925	+39.621%
2025-04-30	209.3000	213.5800	206.670500	212.5000	+0.611%	52,286,454	+40.160%
2025-04-29	208.6930	212.2400	208.370000	211.2100	+0.509%	36,827,633	+41.016%
2025-04-28	210.0000	211.5000	207.460000	210.1400	+0.411%	38,737,224	+41.734%
2025-04-25	206.3650	209.7500	206.200000	209.2800	+0.437%	38,222,258	+42.317%
2025-04-24	204.8900	208.8299	202.940000	208.3700	+1.843%	47,310,989	+42.938%
2025-04-23	206.0000	208.0000	202.799000	204.6000	+2.433%	52,929,165	+45.572%
2025-04-22	196.1200	201.5900	195.970000	199.7400	+3.407%	52,976,371	+49.114%
2025-04-21	193.2650	193.8000	189.811200	193.1600	-1.939%	46,742,537	+54.193%
2025-04-17	197.2000	198.8335	194.420000	196.9800	+1.395%	52,164,675	+51.203%
2025-04-16	198.3600	200.7000	192.370000	194.2700	-3.893%	59,727,673	+53.312%
2025-04-15	201.8550	203.5100	199.800000	202.1400	-0.188%	51,343,872	+47.343%
2025-04-14	211.4400	212.9400	201.162100	202.5200	+2.205%	101,352,911	+47.067%
2025-04-11	186.1000	199.5400	186.060000	198.1500	+4.059%	87,435,915	+50.310%
2025-04-10	189.0650	194.7799	183.000000	190.4200	-4.239%	121,879,981	+56.412%
2025-04-09	171.9500	200.6100	171.890000	198.8500	+15.329%	184,261,774	+49.781%
2025-04-08	186.7000	190.3350	169.210100	172.4200	-4.982%	120,696,904	+72.741%
2025-04-07	177.2000	194.1500	174.620000	181.4600	-3.673%	160,406,286	+64.135%
2025-04-04	193.8900	199.8800	187.340000	188.3800	-7.289%	125,897,269	+58.106%
2025-04-03	205.5400	207.4900	201.250000	203.1900	-9.246%	103,419,006	+46.582%
2025-04-02	221.3150	225.1900	221.020000	223.8900	+0.314%	35,905,904	+33.030%
2025-04-01	219.8050	223.6800	218.900000	223.1900	+0.477%	36,336,840	+33.447%
2025-03-31	217.0050	225.6200	216.230000	222.1300	+1.941%	65,283,571	+34.084%
2025-03-28	221.6700	223.8100	217.680000	217.9000	-2.658%	39,818,617	+36.687%
2025-03-27	221.3900	224.9900	220.560100	223.8500	+1.047%	37,093,374	+33.053%
2025-03-26	223.5100	225.0200	220.470000	221.5300	-0.992%	33,383,714	+34.447%
2025-03-25	220.7700	224.1000	220.080000	223.7500	+1.368%	33,739,778	+33.113%
2025-03-24	221.0000	221.4800	218.580000	220.7300	+1.127%	42,259,712	+34.934%
2025-03-21	211.5600	218.8400	211.280000	218.2700	+1.948%	88,376,242	+36.455%
2025-03-20	213.9900	217.4899	212.220000	214.1000	-0.530%	47,818,667	+39.113%
2025-03-19	214.2200	218.7600	213.750000	215.2400	+1.199%	52,501,280	+38.376%
2025-03-18	214.1600	215.1500	211.490000	212.6900	-0.612%	41,267,911	+40.035%
2025-03-17	213.3100	215.2200	209.970000	214.0000	+0.239%	44,982,317	+39.178%
2025-03-14	211.2500	213.9500	209.580000	213.4900	+1.817%	57,381,874	+39.510%
2025-03-13	215.9500	216.8394	208.420000	209.6800	-3.364%	59,752,532	+42.045%
2025-03-12	220.1400	221.7500	214.910000	216.9800	-1.748%	61,482,121	+37.266%
2025-03-11	223.8050	225.8399	217.450000	220.8400	-2.919%	72,312,581	+34.867%
2025-03-10	235.5400	236.1600	224.220000	227.4800	-4.848%	69,530,324	+30.930%
2025-03-07	235.1050	241.3700	234.760000	239.0700	+1.589%	44,435,518	+24.583%
2025-03-06	234.4350	237.8600	233.158100	235.3300	-0.174%	43,505,844	+26.563%
2025-03-05	235.4200	236.5500	229.230000	235.7400	-0.081%	42,312,189	+26.343%
2025-03-04	237.7050	240.0700	234.680000	235.9300	-0.882%	51,741,183	+26.241%
2025-03-03	241.7900	244.0272	236.112000	238.0300	-1.575%	43,107,096	+25.127%
2025-02-28	236.9500	242.0900	230.200000	241.8400	+1.913%	52,500,888	+23.156%
2025-02-27	239.4100	242.4600	237.060000	237.3000	-1.273%	38,720,764	+25.512%
2025-02-26	244.3300	244.9800	239.130000	240.3600	-2.704%	40,678,483	+23.914%
2025-02-25	248.0000	250.0000	244.910000	247.0400	-0.024%	44,242,095	+20.563%
2025-02-24	244.9250	248.8600	244.420000	247.1000	+0.631%	47,951,624	+20.534%
2025-02-21	245.9500	248.6900	245.220000	245.5500	-0.114%	51,512,975	+21.295%
2025-02-20	244.9400	246.7800	244.290000	245.8300	+0.392%	29,572,279	+21.157%
2025-02-19	244.6600	246.0100	243.160400	244.8700	+0.164%	29,840,833	+21.632%
2025-02-18	244.1500	245.1800	241.840000	244.4700	-0.053%	41,017,789	+21.831%
2025-02-14	241.2500	245.5500	240.990000	244.6000	+1.271%	38,900,219	+21.766%
2025-02-13	236.9100	242.3399	235.570000	241.5300	+1.967%	49,812,866	+23.314%
2025-02-12	231.2000	236.9600	230.680000	236.8700	+1.827%	43,169,179	+25.740%
2025-02-11	228.2000	235.2300	228.130000	232.6200	+2.183%	49,166,992	+28.037%
2025-02-10	229.5700	230.5850	227.200000	227.6500	+0.009%	30,219,759	+30.832%
2025-02-07	232.6000	234.0000	227.260000	227.6300	-2.397%	37,787,606	+30.844%
2025-02-06	231.2850	233.8000	230.425000	233.2200	+0.323%	28,421,367	+27.708%
2025-02-05	228.5300	232.6700	228.270000	232.4700	-0.142%	37,442,981	+28.120%
2025-02-04	227.2500	233.1300	226.650000	232.8000	+2.101%	41,630,390	+27.938%
2025-02-03	229.9900	231.8300	225.700000	228.0100	-3.386%	69,584,256	+30.626%
2025-01-31	247.1900	247.1900	233.440000	236.0000	-0.669%	90,128,602	+26.203%
2025-01-30	238.6650	240.7900	237.210000	237.5900	-0.739%	53,505,269	+25.359%
2025-01-29	234.1200	239.8550	234.010000	239.3600	+0.462%	44,218,014	+24.432%
2025-01-28	230.8500	240.1900	230.810000	238.2600	+3.654%	72,794,131	+25.006%
2025-01-27	224.0200	232.1500	223.980000	229.8600	+3.178%	90,457,014	+29.575%
2025-01-24	224.7800	225.6300	221.410000	222.7800	-0.393%	53,014,368	+33.692%
2025-01-23	224.7400	227.0300	222.300000	223.6600	-0.076%	57,755,057	+33.166%
2025-01-22	219.7900	224.1200	219.790000	223.8300	+0.534%	57,445,670	+33.065%
2025-01-21	224.0000	224.4200	219.380000	222.6400	-3.192%	89,886,651	+33.777%
2025-01-17	232.1150	232.2900	228.480000	229.9800	+0.754%	65,458,807	+29.507%
2025-01-16	237.3500	238.0100	228.030000	228.2600	-4.040%	67,323,730	+30.483%
2025-01-15	234.6350	238.9600	234.430000	237.8700	+1.968%	36,624,112	+25.211%
2025-01-14	234.7500	236.1200	232.472000	233.2800	-0.478%	33,852,591	+27.675%
2025-01-13	233.5300	234.6700	229.720000	234.4000	-1.034%	45,530,515	+27.065%
2025-01-10	240.0100	240.1600	233.000000	236.8500	-2.410%	56,399,864	+25.750%
2025-01-08	241.9200	243.7123	240.050000	242.7000	+0.202%	33,056,099	+22.719%
2025-01-07	242.9800	245.5500	241.350000	242.2100	-1.139%	39,313,128	+22.968%
2025-01-06	244.3100	247.3300	243.200000	245.0000	+0.674%	42,063,243	+21.567%
2025-01-03	243.3600	244.1800	241.890000	243.3600	-0.201%	38,846,213	+22.387%
2025-01-02	248.9300	249.1000	241.820100	243.8500	-2.624%	54,125,614	+22.141%
2024-12-31	252.4400	253.2800	249.430000	250.4200	-0.706%	34,284,191	+18.936%
2024-12-30	252.2300	253.5000	250.750000	252.2000	-1.326%	33,166,048	+18.097%
2024-12-27	257.8300	258.7000	253.060000	255.5900	-1.324%	40,542,367	+16.530%
2024-12-26	258.1900	260.1000	257.630000	259.0200	+0.318%	26,226,173	+14.987%
2024-12-24	255.4900	258.2100	255.290000	258.2000	+1.148%	22,420,512	+15.352%
2024-12-23	254.7700	255.6500	253.450000	255.2700	+0.306%	38,465,273	+16.676%
2024-12-20	248.0400	255.0000	245.690000	254.4900	+1.882%	139,662,529	+17.034%
2024-12-19	247.5000	252.0000	247.094900	249.7900	+0.701%	52,851,291	+19.236%
2024-12-18	252.1600	254.2800	247.740000	248.0500	-2.142%	54,566,547	+20.073%
2024-12-17	250.0800	253.8300	249.780000	253.4800	+0.972%	48,667,525	+17.500%
2024-12-16	247.9900	251.3800	247.650000	251.0400	+1.173%	47,492,968	+18.642%
2024-12-13	247.8150	249.2902	246.240000	248.1300	+0.069%	31,374,086	+20.034%
2024-12-12	246.8900	248.7400	245.680000	247.9600	+0.596%	30,928,444	+20.116%
2024-12-11	247.9600	250.8000	246.260100	246.4900	-0.517%	39,942,729	+20.832%
2024-12-10	246.8900	248.2100	245.340000	247.7700	+0.413%	35,651,201	+20.208%
2024-12-09	241.8300	247.2400	241.750000	246.7500	+1.610%	40,927,114	+20.705%
2024-12-06	242.9050	244.6300	242.080000	242.8400	-0.082%	34,194,099	+22.649%
2024-12-05	243.9900	244.5400	242.130000	243.0400	+0.012%	35,946,469	+22.548%
2024-12-04	242.8700	244.1100	241.250000	243.0100	+0.148%	39,533,068	+22.563%
2024-12-03	239.8100	242.7600	238.900000	242.6500	+1.277%	36,257,276	+22.745%
2024-12-02	237.2700	240.7900	237.160000	239.5900	+0.952%	40,549,156	+24.312%
2024-11-29	234.8050	237.8100	233.970000	237.3300	+1.022%	25,317,735	+25.496%
2024-11-27	234.4650	235.6900	233.810100	234.9300	-0.055%	31,604,402	+26.778%
2024-11-26	233.3300	235.5700	233.330000	235.0600	+0.940%	44,049,660	+26.708%
2024-11-25	231.4600	233.2450	229.740000	232.8700	+1.305%	79,840,237	+27.900%
2024-11-22	228.0600	230.7199	228.060000	229.8700	+0.591%	35,459,680	+29.569%

document.getElementById("qL6YF7").onerror = function(){this.style.display='none';}; .dark-mode .dvnLjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvnLjr{ color: #333333; background-color: white; border: 2px solid #333333; }AAPLApple Inc.stock NASDAQ

AAPL
Apple Inc.
stock NASDAQ