Dark

AAPL
Apple Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:59:58 PM EDT

319.95USD-2.517%(-8.26)39,606,885

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:59 AM EDT

328.41USD+0.061%(+0.20)152,739

After-hours

Sep 4, 2026 4:59:30 PM EDT

319.76USD-0.059%(-0.19)7,113,642

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	328.3050	328.9300	317.860000	319.9700	-2.511%	39,606,885	0.000%
2026-09-03	324.8700	330.8100	324.110000	328.2100	+1.000%	37,225,839	-2.511%
2026-09-02	326.8650	328.4000	323.530000	324.9600	-0.052%	33,776,370	-1.536%
2026-09-01	316.9800	327.3000	314.730000	325.1300	+2.613%	53,167,388	-1.587%
2026-08-31	319.6000	321.2350	312.800000	316.8500	-0.891%	41,242,725	+0.985%
2026-08-28	316.8450	322.3700	315.450400	319.7000	+1.628%	38,649,399	+0.084%
2026-08-27	310.5450	315.4000	309.400100	314.5800	+0.361%	32,419,234	+1.713%
2026-08-26	310.3000	315.4300	308.800100	313.4500	+1.146%	34,024,487	+2.080%
2026-08-25	310.7900	313.5900	308.210000	309.9000	-0.142%	25,869,808	+3.249%
2026-08-24	311.4700	313.3600	309.970000	310.3400	+0.320%	34,673,583	+3.103%
2026-08-21	312.0500	312.3800	307.010000	309.3500	-0.626%	46,876,816	+3.433%
2026-08-20	317.4550	320.2800	310.650000	311.3000	-1.745%	40,959,185	+2.785%
2026-08-19	310.1400	319.2799	309.600000	316.8300	+2.193%	50,505,647	+0.991%
2026-08-18	307.5800	311.4900	305.740000	310.0300	+1.453%	53,424,535	+3.206%
2026-08-17	306.2100	307.6600	302.939000	305.5900	-0.111%	38,169,264	+4.706%
2026-08-14	306.0000	307.4900	304.300000	305.9300	+0.219%	28,229,375	+4.589%
2026-08-13	304.2100	306.0000	302.050000	305.2600	+0.996%	40,349,289	+4.819%
2026-08-12	305.1000	305.6600	300.570000	302.2500	-0.872%	41,657,768	+5.863%
2026-08-11	307.7500	309.9700	302.790000	304.9100	-1.087%	37,476,746	+4.939%
2026-08-10	306.8300	308.2600	304.610000	308.2600	-1.618%	44,812,503	+3.799%
2026-08-07	311.4500	314.8100	310.740000	313.3300	+0.294%	34,437,191	+2.119%
2026-08-06	314.3400	316.2894	309.230000	312.4100	+0.453%	46,139,902	+2.420%
2026-08-05	309.3600	311.7100	305.670000	311.0000	+0.524%	49,438,764	+2.884%
2026-08-04	302.7250	310.4200	301.320000	309.3800	+1.964%	68,000,969	+3.423%
2026-08-03	309.5800	311.8000	302.560000	303.4200	-1.777%	75,052,206	+5.454%
2026-07-31	304.8100	310.6900	300.000000	308.9100	-7.354%	132,489,137	+3.580%
2026-07-30	333.1000	334.7500	329.590000	333.4300	-1.407%	74,817,793	-4.037%
2026-07-29	339.7300	344.5699	337.350100	338.1900	-0.556%	56,090,841	-5.388%
2026-07-28	340.0300	342.8900	335.600000	340.0800	+0.941%	51,859,043	-5.913%
2026-07-27	334.5400	339.5700	334.020000	336.9100	+1.168%	49,604,297	-5.028%
2026-07-24	321.7900	334.3700	321.620000	333.0200	+3.532%	47,489,416	-3.919%
2026-07-23	321.7300	323.3000	319.350000	321.6600	-1.298%	40,840,779	-0.525%
2026-07-22	327.8700	328.9995	323.340000	325.8900	-0.564%	38,755,930	-1.817%
2026-07-21	323.1300	329.6000	322.220400	327.7400	+0.352%	41,338,918	-2.371%
2026-07-20	333.5050	333.7100	323.680000	326.5900	-2.142%	53,468,008	-2.027%
2026-07-17	331.9800	334.9900	329.000600	333.7400	+0.144%	63,407,059	-4.126%
2026-07-16	328.0050	334.6800	326.790000	333.2600	+1.759%	62,970,617	-3.988%
2026-07-15	317.6150	328.7300	317.320000	327.5000	+4.014%	60,957,644	-2.299%
2026-07-14	313.7600	316.1900	311.910000	314.8600	-0.772%	35,755,536	+1.623%
2026-07-13	317.0150	323.4500	315.780000	317.3100	+0.631%	43,257,804	+0.838%
2026-07-10	314.7200	316.9100	312.170000	315.3200	-0.285%	34,131,684	+1.475%
2026-07-09	310.5100	316.5300	308.160000	316.2200	+0.903%	48,124,490	+1.186%
2026-07-08	311.9100	314.8200	307.050000	313.3900	+0.879%	41,323,480	+2.100%
2026-07-07	315.2900	315.4800	310.150000	310.6600	-0.640%	42,490,003	+2.997%
2026-07-06	307.3600	314.2000	307.000000	312.6600	+1.306%	53,589,978	+2.338%
2026-07-02	294.1200	309.4200	293.680000	308.6300	+4.841%	75,400,626	+3.674%
2026-07-01	293.4400	296.5900	289.195000	294.3800	+1.735%	50,161,042	+8.693%
2026-06-30	281.1700	289.9400	280.695000	289.3600	+2.705%	65,100,156	+10.579%
2026-06-29	286.7300	288.3697	279.850000	281.7400	-0.719%	66,427,002	+13.569%
2026-06-26	275.0000	285.9500	274.210000	283.7800	+3.136%	261,775,450	+12.753%
2026-06-25	287.4000	288.8000	273.750000	275.1500	-6.118%	107,253,660	+16.289%
2026-06-24	295.3550	299.7000	292.940000	293.0800	-0.415%	53,083,961	+9.175%
2026-06-23	297.5380	301.6400	294.180000	294.3000	-0.912%	52,010,930	+8.722%
2026-06-22	297.3100	302.4200	296.760000	297.0100	-0.336%	44,879,915	+7.730%
2026-06-18	298.1100	300.5700	295.620000	298.0100	+0.696%	85,962,202	+7.369%
2026-06-17	300.8450	302.0700	294.360000	295.9500	-1.099%	42,745,060	+8.116%
2026-06-16	295.2450	300.4800	293.970000	299.2400	+0.951%	39,874,404	+6.928%
2026-06-15	294.1200	297.7800	291.700000	296.4200	+1.817%	45,732,573	+7.945%
2026-06-12	296.0300	297.1400	289.620000	291.1300	-1.522%	38,784,790	+9.906%
2026-06-11	293.7200	297.0000	289.590000	295.6300	+1.389%	42,572,498	+8.233%
2026-06-10	290.7400	294.7500	287.380000	291.5800	+0.355%	52,793,266	+9.737%
2026-06-09	300.2750	300.7500	287.780000	290.5500	-3.645%	70,108,848	+10.126%
2026-06-08	308.7390	317.4000	301.170000	301.5400	-1.887%	77,949,082	+6.112%
2026-06-05	312.8600	315.1700	307.150000	307.3400	-1.250%	65,310,503	+4.109%
2026-06-04	313.2300	313.5400	309.650000	311.2300	+0.313%	44,869,134	+2.808%
2026-06-03	314.1750	316.9400	308.850000	310.2600	-1.567%	50,836,705	+3.130%
2026-06-02	307.4600	315.4500	306.685000	315.2000	+2.902%	44,666,499	+1.513%
2026-06-01	309.6250	310.9400	305.020000	306.3100	-1.843%	48,849,934	+4.460%
2026-05-29	311.7750	315.0000	309.530000	312.0600	-0.144%	70,026,753	+2.535%
2026-05-28	310.6800	312.8000	309.570000	312.5100	+0.534%	49,119,581	+2.387%
2026-05-27	308.3300	313.2600	308.300000	310.8500	+0.817%	50,825,647	+2.934%
2026-05-26	309.5600	311.8200	307.670000	308.3300	-0.159%	48,000,494	+3.775%
2026-05-22	306.1200	311.4000	305.840000	308.8200	+1.256%	43,670,224	+3.611%
2026-05-21	301.0550	305.5400	300.400000	304.9900	+0.907%	42,931,848	+4.912%
2026-05-20	298.1800	302.8000	298.080000	302.2500	+1.097%	38,229,844	+5.863%
2026-05-19	296.9700	300.5100	296.350000	298.9700	+0.379%	42,243,633	+7.024%
2026-05-18	300.2400	300.6600	294.910000	297.8400	-0.796%	34,482,960	+7.430%
2026-05-15	297.9000	303.2000	296.520000	300.2300	+0.677%	54,862,836	+6.575%
2026-05-14	299.8200	300.4500	295.380000	298.2100	-0.221%	35,324,922	+7.297%
2026-05-13	293.5000	300.9200	293.500000	298.8700	+1.381%	52,684,260	+7.060%
2026-05-12	292.5600	295.2700	292.560000	294.8000	+0.724%	45,748,111	+8.538%
2026-05-11	291.9790	293.8800	290.230000	292.6800	-0.218%	42,247,286	+9.324%
2026-05-08	290.0100	294.7600	290.000000	293.3200	+2.046%	52,692,761	+9.086%
2026-05-07	289.2700	292.1300	285.780000	287.4400	-0.024%	45,224,301	+11.317%
2026-05-06	281.9150	288.0200	281.070000	287.5100	+1.172%	58,321,657	+11.290%
2026-05-05	276.9250	284.5700	276.501000	284.1800	+2.655%	49,311,712	+12.594%
2026-05-04	279.6550	280.6300	274.860100	276.8300	-1.182%	46,668,430	+15.584%
2026-05-01	278.8550	287.2200	278.370000	280.1400	+3.239%	79,915,442	+14.218%
2026-04-30	270.5000	276.0000	268.140000	271.3500	+0.437%	91,847,875	+17.918%
2026-04-29	267.5500	271.0400	267.040000	270.1700	-0.199%	29,838,412	+18.433%
2026-04-28	272.3350	273.2300	268.660000	270.7100	+1.158%	40,016,289	+18.197%
2026-04-27	266.0900	268.3600	265.070000	267.6100	-1.273%	41,244,618	+19.566%
2026-04-24	272.7550	273.0600	269.650000	271.0600	-0.867%	38,147,490	+18.044%
2026-04-23	275.0450	275.7700	271.650000	273.4300	+0.095%	33,399,639	+17.021%
2026-04-22	267.8200	273.7400	266.870000	273.1700	+2.630%	43,249,205	+17.132%
2026-04-21	271.5000	272.8000	265.400000	266.1700	-2.520%	50,192,036	+20.213%
2026-04-20	270.3300	274.2750	270.290000	273.0500	+1.044%	36,582,599	+17.184%
2026-04-17	266.9600	272.3000	266.720000	270.2300	+2.593%	61,436,228	+18.407%
2026-04-16	266.8000	267.1600	261.270000	263.4000	-1.137%	43,323,112	+21.477%
2026-04-15	258.1600	266.5600	257.810000	266.4300	+2.936%	49,913,511	+20.095%
2026-04-14	259.2450	261.9300	257.190000	258.8300	-0.143%	48,370,710	+23.622%
2026-04-13	259.7300	260.1800	256.660000	259.2000	-0.491%	36,231,524	+23.445%
2026-04-10	259.9800	262.1900	259.023123	260.4800	-0.004%	31,282,305	+22.839%
2026-04-09	259.0000	261.1200	256.070000	260.4900	+0.614%	28,116,607	+22.834%
2026-04-08	258.4500	259.7499	256.530000	258.9000	+2.130%	41,032,773	+23.588%
2026-04-07	256.1550	256.2000	245.700000	253.5000	-2.071%	62,148,009	+26.221%
2026-04-06	256.5100	262.1600	256.460000	258.8600	+1.149%	29,329,911	+23.607%
2026-04-02	254.2000	256.1300	250.650000	255.9200	+0.113%	31,289,370	+25.027%
2026-04-01	254.0800	256.1800	253.330000	255.6300	+0.725%	40,059,432	+25.169%
2026-03-31	247.9100	255.4800	247.101000	253.7900	+2.903%	49,598,091	+26.077%
2026-03-30	250.0700	250.8700	245.510000	246.6300	-0.872%	39,446,213	+29.737%
2026-03-27	253.9000	255.4930	248.070000	248.8000	-1.617%	47,899,998	+28.605%
2026-03-26	252.1150	257.0000	250.770000	252.8900	+0.107%	41,796,650	+26.525%
2026-03-25	254.0950	255.0000	251.600000	252.6200	+0.389%	28,476,668	+26.661%
2026-03-24	250.3500	254.8250	249.550000	251.6400	+0.060%	45,152,289	+27.154%
2026-03-23	253.9700	254.6000	250.280000	251.4900	+1.411%	40,546,109	+27.230%
2026-03-20	247.9750	249.1999	246.000000	247.9900	-0.390%	88,752,567	+29.025%
2026-03-19	249.4000	251.8300	247.300000	248.9600	-0.392%	34,864,082	+28.523%
2026-03-18	252.6250	254.9400	249.000000	249.9400	-1.687%	35,757,874	+28.019%
2026-03-17	252.9550	255.1300	252.180000	254.2300	+0.558%	32,960,104	+25.858%
2026-03-16	252.1050	253.8850	249.880000	252.8200	+1.079%	32,074,210	+26.560%
2026-03-13	255.4800	256.3300	249.520000	250.1200	-2.205%	36,929,988	+27.927%
2026-03-12	258.6600	258.9500	254.180000	255.7600	-1.936%	40,794,020	+25.106%
2026-03-11	261.0900	262.1300	259.550000	260.8100	-0.008%	26,218,927	+22.683%
2026-03-10	257.6450	262.4800	256.950000	260.8300	+0.366%	30,590,766	+22.674%
2026-03-09	255.6900	261.1500	253.680500	259.8800	+0.940%	38,218,533	+23.122%
2026-03-06	258.6300	258.7700	254.370000	257.4600	-1.087%	41,120,042	+24.279%
2026-03-05	260.7900	261.5550	257.250000	260.2900	-0.849%	49,658,627	+22.928%
2026-03-04	264.6500	266.1500	261.420000	262.5200	-0.466%	39,803,120	+21.884%
2026-03-03	263.4800	265.5600	260.130000	263.7500	-0.366%	38,568,922	+21.316%
2026-03-02	262.4100	266.5300	260.200000	264.7200	+0.204%	41,812,553	+20.871%
2026-02-27	272.8100	272.8100	262.890000	264.1800	-3.213%	72,371,936	+21.118%
2026-02-26	274.9450	276.1100	270.795000	272.9500	-0.467%	32,910,913	+17.227%
2026-02-25	271.7800	274.9400	271.050000	274.2300	+0.768%	33,711,235	+16.679%
2026-02-24	267.8600	274.8900	267.710000	272.1400	+2.239%	47,013,088	+17.576%
2026-02-23	263.4900	269.4300	263.381000	266.1800	+0.605%	37,305,403	+20.208%
2026-02-20	258.9700	264.7500	258.160000	264.5800	+1.535%	42,070,499	+20.935%
2026-02-19	262.6000	264.4800	260.050000	260.5800	-1.426%	30,844,517	+22.791%
2026-02-18	263.6000	266.8200	262.450000	264.3500	+0.178%	34,199,653	+21.040%
2026-02-17	258.0500	266.2900	255.540000	263.8800	+3.167%	58,505,027	+21.256%
2026-02-13	262.0100	262.2300	255.450000	255.7800	-2.273%	56,291,457	+25.096%
2026-02-12	275.5900	275.7200	260.180000	261.7300	-4.998%	81,063,749	+22.252%
2026-02-11	274.6950	280.1800	274.450000	275.5000	+0.665%	51,899,837	+16.142%
2026-02-10	274.8850	275.3700	272.940000	273.6800	-0.342%	34,382,285	+16.914%
2026-02-09	277.9050	278.2000	271.700000	274.6200	-1.258%	44,620,563	+16.514%
2026-02-06	277.1200	280.9050	276.925000	278.1200	+0.801%	50,417,878	+15.047%
2026-02-05	278.1300	279.5000	273.230000	275.9100	-0.210%	52,974,789	+15.969%
2026-02-04	272.2850	278.9500	272.285000	276.4900	+2.601%	90,524,124	+15.726%
2026-02-03	269.2000	271.8750	267.610000	269.4800	-0.196%	64,876,957	+18.736%
2026-02-02	260.0300	270.4900	259.205000	270.0100	+4.058%	73,907,067	+18.503%
2026-01-30	255.1650	261.8999	252.180000	259.4800	+0.465%	92,441,480	+23.312%
2026-01-29	258.0000	259.6500	254.410000	258.2800	+0.718%	67,249,944	+23.885%
2026-01-28	257.6500	258.8550	254.510000	256.4400	-0.709%	41,414,623	+24.774%
2026-01-27	259.1700	261.9500	258.210000	258.2700	+1.120%	49,648,077	+23.890%
2026-01-26	251.4800	256.5600	249.800000	255.4100	+2.971%	55,969,056	+25.277%
2026-01-23	247.3200	249.4100	244.680000	248.0400	-0.125%	41,737,195	+28.999%
2026-01-22	249.2000	251.0000	248.150000	248.3500	+0.283%	39,706,430	+28.838%
2026-01-21	248.7000	251.5600	245.180000	247.6500	+0.385%	54,933,217	+29.203%
2026-01-20	252.7300	254.7900	243.420000	246.7000	-3.456%	80,110,363	+29.700%
2026-01-16	257.9000	258.9000	254.930000	255.5300	-1.038%	72,064,044	+25.218%
2026-01-15	260.6500	261.0400	257.050000	258.2100	-0.673%	39,322,613	+23.919%
2026-01-14	259.4900	261.8200	256.710000	259.9600	-0.418%	39,934,470	+23.084%
2026-01-13	258.7200	261.8100	258.390000	261.0500	+0.307%	45,601,262	+22.570%
2026-01-12	259.1600	261.3000	256.800000	260.2500	+0.339%	45,152,883	+22.947%
2026-01-09	259.0750	260.2100	256.220000	259.3700	+0.127%	39,654,348	+23.364%
2026-01-08	257.0200	259.2900	255.700000	259.0400	-0.496%	50,415,333	+23.521%
2026-01-07	263.2000	263.6800	259.810000	260.3300	-0.774%	48,226,901	+22.909%
2026-01-06	267.0000	267.5500	262.120000	262.3600	-1.833%	52,260,948	+21.958%
2026-01-05	270.6400	271.5100	266.140000	267.2600	-1.384%	45,633,196	+19.722%
2026-01-02	272.2550	277.8400	269.000000	271.0100	-0.313%	37,782,525	+18.066%
2025-12-31	273.0600	273.6800	271.750000	271.8600	-0.447%	27,258,206	+17.697%
2025-12-30	272.8100	274.0800	272.280000	273.0800	-0.248%	22,109,594	+17.171%
2025-12-29	272.6900	274.3600	272.350000	273.7600	+0.132%	23,676,257	+16.880%
2025-12-26	274.1600	275.3700	272.860000	273.4000	-0.150%	21,461,047	+17.034%
2025-12-24	272.3400	275.4300	272.195000	273.8100	+0.532%	17,892,492	+16.858%
2025-12-23	270.8400	272.5000	269.560000	272.3600	+0.513%	29,593,863	+17.481%
2025-12-22	272.8600	273.8800	270.505000	270.9700	-0.987%	36,508,230	+18.083%
2025-12-19	272.1450	274.6000	269.900000	273.6700	+0.544%	144,567,713	+16.918%
2025-12-18	273.6050	273.6300	266.950000	272.1900	+0.129%	51,630,281	+17.554%
2025-12-17	275.0100	276.1600	271.640000	271.8400	-1.009%	50,138,543	+17.705%
2025-12-16	272.8200	275.5000	271.790000	274.6100	+0.182%	37,648,586	+16.518%
2025-12-15	280.1500	280.1500	272.840000	274.1100	-1.498%	50,409,068	+16.731%
2025-12-12	277.9000	279.2200	276.820000	278.2800	+0.090%	39,532,644	+14.981%
2025-12-11	279.0950	279.5900	273.810000	278.0300	-0.269%	33,184,801	+15.085%
2025-12-10	277.7500	279.7500	276.440000	278.7800	+0.577%	33,038,108	+14.775%
2025-12-09	278.1600	280.0300	276.920000	277.1800	-0.255%	32,153,772	+15.438%
2025-12-08	278.1300	279.6693	276.150000	277.8900	-0.319%	38,186,003	+15.143%
2025-12-05	280.5400	281.1400	278.050000	278.7800	-0.684%	47,255,069	+14.775%
2025-12-04	284.0950	284.7300	278.590000	280.7000	-1.214%	43,952,485	+13.990%
2025-12-03	286.2000	288.6200	283.300000	284.1500	-0.713%	43,511,522	+12.606%
2025-12-02	283.0000	287.4000	282.630100	286.1900	+1.091%	53,605,388	+11.803%
2025-12-01	278.0100	283.4200	276.140000	283.1000	+1.524%	46,517,247	+13.024%
2025-11-28	277.2600	279.0000	275.986500	278.8500	+0.468%	20,100,859	+14.746%
2025-11-26	276.9600	279.5300	276.630000	277.5500	+0.209%	33,373,748	+15.284%
2025-11-25	275.2700	280.3800	275.250000	276.9700	+0.381%	46,824,959	+15.525%
2025-11-24	270.9000	277.0000	270.900000	275.9200	+1.632%	65,497,571	+15.965%
2025-11-21	265.9500	273.3300	265.670000	271.4900	+1.968%	58,923,249	+17.857%
2025-11-20	270.8300	275.4300	265.920000	266.2500	-0.860%	45,728,132	+20.177%
2025-11-19	265.5250	272.2100	265.500000	268.5600	+0.419%	40,334,193	+19.143%
2025-11-18	269.9900	270.7100	265.320000	267.4400	-0.007%	45,677,270	+19.642%
2025-11-17	268.8150	270.4900	265.730000	267.4600	-1.817%	44,958,759	+19.633%
2025-11-14	271.0500	275.9600	269.600000	272.4100	-0.198%	47,431,201	+17.459%
2025-11-13	274.1100	276.6990	272.090000	272.9500	-0.190%	49,602,794	+17.227%
2025-11-12	275.0000	275.7300	271.700000	273.4700	-0.647%	48,395,767	+17.004%
2025-11-11	269.8100	275.9100	269.800000	275.2500	+2.160%	46,201,578	+16.247%
2025-11-10	268.9600	273.7300	267.455000	269.4300	+0.358%	41,312,312	+18.758%
2025-11-07	269.7950	272.2900	266.770000	268.4700	-0.482%	48,227,365	+19.183%
2025-11-06	267.8900	273.4000	267.890000	269.7700	-0.137%	51,203,925	+18.608%
2025-11-05	268.6100	271.7000	266.930000	270.1400	+0.037%	43,682,972	+18.446%
2025-11-04	268.3250	271.4860	267.615000	270.0400	+0.368%	49,271,745	+18.490%
2025-11-03	270.4200	270.8500	266.250000	269.0500	-0.488%	50,194,063	+18.926%
2025-10-31	276.9900	277.3200	269.160000	270.3700	-0.380%	86,167,123	+18.345%
2025-10-30	271.9900	274.1400	268.480000	271.4000	+0.630%	69,886,281	+17.896%
2025-10-29	269.2750	271.4100	267.110000	269.7000	+0.260%	51,086,742	+18.639%
2025-10-28	268.9850	269.8900	268.150000	269.0000	+0.071%	41,534,547	+18.948%
2025-10-27	264.8800	269.1200	264.650100	268.8100	+2.279%	44,888,052	+19.032%
2025-10-24	261.1900	264.1300	259.180000	262.8200	+1.248%	38,253,517	+21.745%
2025-10-23	259.9400	260.6200	258.010100	259.5800	+0.437%	32,752,139	+23.265%
2025-10-22	262.6500	262.8500	255.430000	258.4500	-1.644%	45,011,970	+23.803%
2025-10-21	261.8800	265.2900	261.830000	262.7700	+0.202%	46,695,748	+21.768%
2025-10-20	255.8850	264.3750	255.630000	262.2400	+3.944%	90,483,029	+22.014%
2025-10-17	248.0200	253.3800	247.270000	252.2900	+1.956%	49,146,961	+26.826%
2025-10-16	248.2500	249.0400	245.130000	247.4500	-0.758%	39,776,974	+29.307%
2025-10-15	249.4850	251.8200	247.470000	249.3400	+0.634%	33,893,611	+28.327%
2025-10-14	246.6000	248.8450	244.700000	247.7700	+0.044%	35,477,986	+29.140%
2025-10-13	249.3800	249.6900	245.560000	247.6600	+0.974%	38,142,942	+29.197%
2025-10-10	254.9400	256.3800	244.000000	245.2700	-3.452%	61,999,098	+30.456%
2025-10-09	257.8050	258.0000	253.140000	254.0400	-1.558%	38,322,012	+25.953%
2025-10-08	256.5200	258.5200	256.110000	258.0600	+0.616%	36,496,895	+23.991%
2025-10-07	256.8050	257.4000	255.430000	256.4800	-0.082%	31,955,776	+24.754%
2025-10-06	257.9900	259.0700	255.050000	256.6900	-0.515%	44,664,118	+24.652%
2025-10-03	254.6650	259.2400	253.950000	258.0200	+0.346%	49,155,614	+24.010%
2025-10-02	256.5750	258.1800	254.150000	257.1300	+0.658%	42,630,239	+24.439%
2025-10-01	255.0400	258.7900	254.930000	255.4500	+0.322%	48,713,940	+25.257%
2025-09-30	254.8550	255.9190	253.110000	254.6300	+0.079%	37,704,259	+25.661%
2025-09-29	254.5600	255.0000	253.010000	254.4300	-0.403%	40,127,687	+25.760%
2025-09-26	254.0950	257.6000	253.780000	255.4600	-0.549%	46,076,258	+25.252%
2025-09-25	253.2050	257.1700	251.712000	256.8700	+1.807%	55,202,075	+24.565%
2025-09-24	255.2200	255.7400	251.040000	252.3100	-0.833%	42,303,710	+26.816%
2025-09-23	255.8750	257.3400	253.580000	254.4300	-0.644%	60,275,187	+25.760%
2025-09-22	248.3000	256.6400	248.120000	256.0800	+4.310%	105,517,416	+24.949%
2025-09-19	241.2250	246.3000	240.210600	245.5000	+3.203%	163,741,314	+30.334%
2025-09-18	239.9700	241.2000	236.650000	237.8800	-0.464%	44,249,576	+34.509%
2025-09-17	238.9700	240.1000	237.730100	238.9900	+0.353%	46,508,017	+33.884%
2025-09-16	237.1750	241.2200	236.323500	238.1500	+0.613%	63,421,099	+34.356%
2025-09-15	237.0000	238.1900	235.030000	236.7000	+1.124%	42,699,524	+35.180%
2025-09-12	229.2200	234.5100	229.020000	234.0700	+1.756%	55,824,216	+36.698%
2025-09-11	226.8750	230.4500	226.650000	230.0300	+1.429%	50,208,578	+39.099%
2025-09-10	232.1850	232.4200	225.950000	226.7900	-3.226%	83,440,810	+41.086%
2025-09-09	237.0000	238.7805	233.360000	234.3500	-1.484%	66,313,918	+36.535%
2025-09-08	239.3000	240.1500	236.340000	237.8800	-0.755%	48,999,495	+34.509%
2025-09-05	239.9950	241.3200	238.490100	239.6900	-0.038%	54,870,397	+33.493%
2025-09-04	238.4500	239.8999	236.740000	239.7800	+0.549%	47,549,429	+33.443%
2025-09-03	237.2100	238.8500	234.360000	238.4700	+3.809%	66,427,835	+34.176%
2025-09-02	229.2500	230.8500	226.970000	229.7200	-1.042%	44,075,638	+39.287%
2025-08-29	232.5100	233.3800	231.370000	232.1400	-0.181%	39,418,437	+37.835%
2025-08-28	230.8200	233.4100	229.335000	232.5600	+0.898%	38,074,700	+37.586%
2025-08-27	228.6100	230.9000	228.260000	230.4900	+0.515%	31,259,513	+38.822%
2025-08-26	226.8700	229.4900	224.690000	229.3100	+0.946%	54,575,107	+39.536%
2025-08-25	226.4800	229.3000	226.230000	227.1600	-0.263%	30,983,133	+40.857%
2025-08-22	226.1700	229.0900	225.410000	227.7600	+1.272%	42,477,811	+40.486%
2025-08-21	226.2700	226.5200	223.780400	224.9000	-0.491%	30,621,249	+42.272%
2025-08-20	229.9800	230.4700	225.770000	226.0100	-1.973%	42,263,865	+41.573%
2025-08-19	231.2750	232.8700	229.350000	230.5600	-0.143%	39,402,564	+38.779%
2025-08-18	231.7000	233.1200	230.110000	230.8900	-0.302%	37,476,188	+38.581%
2025-08-15	234.0000	234.2800	229.335000	231.5900	-0.511%	56,038,657	+38.162%
2025-08-14	234.0550	235.1200	230.850000	232.7800	-0.236%	51,916,275	+37.456%
2025-08-13	231.0700	235.0000	230.430000	233.3300	+1.602%	69,878,546	+37.132%
2025-08-12	228.0050	230.8000	227.070000	229.6500	+1.087%	55,672,301	+39.329%
2025-08-11	227.9200	229.5600	224.760000	227.1800	-0.946%	61,806,132	+40.844%
2025-08-08	220.8300	231.0000	219.250000	229.3500	+4.236%	113,853,967	+39.512%
2025-08-07	218.8750	220.8500	216.580000	220.0300	+3.179%	90,224,834	+45.421%
2025-08-06	205.6300	215.3800	205.590000	213.2500	+5.091%	108,483,103	+50.045%
2025-08-05	203.4000	205.3400	202.160000	202.9200	-0.211%	44,155,079	+57.683%
2025-08-04	204.5050	207.8800	201.675000	203.3500	+0.479%	75,109,298	+57.349%
2025-08-01	210.8650	213.5800	201.500000	202.3800	-2.500%	104,434,473	+58.104%
2025-07-31	208.4900	209.8400	207.160000	207.5700	-0.708%	80,698,431	+54.150%
2025-07-30	211.8950	212.3900	207.720000	209.0500	-1.051%	45,512,514	+53.059%
2025-07-29	214.1750	214.8100	210.820000	211.2700	-1.299%	51,411,723	+51.451%
2025-07-28	214.0300	214.8450	213.060000	214.0500	+0.079%	37,858,017	+49.484%
2025-07-25	214.7000	215.2400	213.400000	213.8800	+0.056%	40,268,781	+49.603%
2025-07-24	213.9000	215.6900	213.530000	213.7600	-0.182%	46,022,620	+49.687%
2025-07-23	215.0000	215.1500	212.410000	214.1500	-0.117%	46,989,301	+49.414%
2025-07-22	213.1400	214.9500	212.230100	214.4000	+0.904%	46,404,072	+49.240%
2025-07-21	212.1000	215.7800	211.630000	212.4800	+0.616%	51,377,434	+50.588%
2025-07-18	210.8700	211.7900	209.704500	211.1800	+0.552%	48,974,591	+51.515%
2025-07-17	210.5700	211.8000	209.590000	210.0200	-0.067%	48,068,141	+52.352%
2025-07-16	210.2950	212.4000	208.640000	210.1600	+0.502%	47,490,532	+52.251%
2025-07-15	209.2200	211.8900	208.920000	209.1100	+0.235%	42,296,339	+53.015%
2025-07-14	209.9250	210.9100	207.540000	208.6200	-1.203%	38,840,111	+53.375%
2025-07-11	210.5650	212.1300	209.860000	211.1600	-0.588%	39,765,812	+51.530%
2025-07-10	210.5050	213.4800	210.030000	212.4100	+0.601%	44,443,635	+50.638%
2025-07-09	209.5300	211.3300	207.220000	211.1400	+0.538%	48,749,367	+51.544%
2025-07-08	210.1000	211.4300	208.450000	210.0100	+0.029%	42,848,928	+52.359%
2025-07-07	212.6800	216.2300	208.800000	209.9500	-1.686%	50,228,984	+52.403%
2025-07-03	212.1450	214.6500	211.810100	213.5500	+0.523%	34,954,599	+49.834%
2025-07-02	208.9100	213.3400	208.140000	212.4400	+2.223%	67,941,811	+50.617%
2025-07-01	206.6650	210.1865	206.140100	207.8200	+1.292%	78,788,867	+53.965%
2025-06-30	202.0100	207.3900	199.260700	205.1700	+2.034%	91,912,816	+55.954%
2025-06-27	201.8900	203.2200	200.000000	201.0800	+0.040%	73,188,571	+59.126%
2025-06-26	201.4300	202.6400	199.460000	201.0000	-0.278%	50,799,121	+59.189%
2025-06-25	201.4500	203.6700	200.620100	201.5600	+0.629%	39,525,730	+58.747%
2025-06-24	202.5900	203.4400	200.200000	200.3000	-0.596%	54,064,033	+59.745%
2025-06-23	201.6250	202.3000	198.960000	201.5000	+0.249%	55,814,272	+58.794%
2025-06-20	198.2350	201.7000	196.855000	201.0000	+2.248%	96,813,542	+59.189%
2025-06-18	195.9400	197.5700	195.070000	196.5800	+0.480%	45,394,689	+62.768%
2025-06-17	197.2000	198.3900	195.210000	195.6400	-1.401%	38,856,152	+63.550%
2025-06-16	197.3000	198.6850	196.563600	198.4200	+1.003%	43,020,691	+61.259%
2025-06-13	199.7300	200.3700	195.700000	196.4500	-1.381%	51,447,349	+62.876%
2025-06-12	199.0800	199.6800	197.360100	199.2000	+0.211%	43,904,635	+60.628%
2025-06-11	203.5000	204.5000	198.410000	198.7800	-1.919%	60,989,857	+60.967%
2025-06-10	200.6000	204.3500	200.570000	202.6700	+0.606%	54,672,608	+57.877%
2025-06-09	204.3900	206.0000	200.020000	201.4500	-1.211%	72,862,557	+58.833%
2025-06-06	203.0000	205.7000	202.050000	203.9200	+1.640%	46,607,693	+56.910%
2025-06-05	203.5000	204.7500	200.150000	200.6300	-1.080%	55,221,235	+59.483%
2025-06-04	202.9100	206.2400	202.100000	202.8200	-0.221%	43,603,985	+57.761%
2025-06-03	201.3500	203.7700	200.955000	203.2700	+0.778%	46,381,567	+57.411%
2025-06-02	200.2800	202.1300	200.120000	201.7000	+0.423%	35,423,294	+58.637%
2025-05-30	199.3700	201.9600	196.780000	200.8500	+0.450%	70,819,942	+59.308%
2025-05-29	203.5750	203.8100	198.510000	199.9500	-0.235%	51,477,938	+60.025%
2025-05-28	200.5900	202.7300	199.900000	200.4200	+0.105%	45,339,678	+59.650%
2025-05-27	198.3000	200.7400	197.430000	200.2100	+2.530%	56,288,475	+59.817%
2025-05-23	193.6650	197.7000	193.460000	195.2700	-3.024%	78,432,918	+63.860%
2025-05-22	200.7100	202.7500	199.700000	201.3600	-0.361%	46,742,407	+58.904%
2025-05-21	205.1700	207.0400	200.710000	202.0900	-2.306%	59,211,774	+58.330%
2025-05-20	207.6700	208.4700	205.030000	206.8600	-0.920%	42,496,635	+54.679%
2025-05-19	207.9100	209.4800	204.260000	208.7800	-1.174%	46,140,527	+53.257%
2025-05-16	212.3600	212.5700	209.770000	211.2600	-0.090%	54,737,850	+51.458%
2025-05-15	210.9500	212.9600	209.540000	211.4500	-0.414%	45,029,473	+51.322%
2025-05-14	212.4300	213.9400	210.580100	212.3300	-0.282%	49,325,825	+50.695%
2025-05-13	210.4300	213.4000	209.000000	212.9300	+1.015%	51,909,332	+50.270%
2025-05-12	210.9700	211.2679	206.750000	210.7900	+6.175%	63,775,814	+51.796%
2025-05-09	199.0000	200.5399	197.535000	198.5300	+0.527%	36,453,923	+61.170%
2025-05-08	197.7200	200.0500	194.679600	197.4900	+0.632%	50,478,872	+62.018%
2025-05-07	199.1700	199.4400	193.250000	196.2500	-1.138%	68,616,943	+63.042%
2025-05-06	198.2100	200.6500	197.020000	198.5100	-0.191%	51,216,482	+61.186%
2025-05-05	203.1000	204.1000	198.210000	198.8900	-3.146%	69,018,452	+60.878%
2025-05-02	206.0900	206.9900	202.160000	205.3500	-3.736%	101,010,621	+55.817%
2025-05-01	209.0800	214.5600	208.900000	213.3200	+0.386%	57,364,925	+49.995%
2025-04-30	209.3000	213.5800	206.670500	212.5000	+0.611%	52,286,454	+50.574%
2025-04-29	208.6930	212.2400	208.370000	211.2100	+0.509%	36,827,633	+51.494%
2025-04-28	210.0000	211.5000	207.460000	210.1400	+0.411%	38,737,224	+52.265%
2025-04-25	206.3650	209.7500	206.200000	209.2800	+0.437%	38,222,258	+52.891%
2025-04-24	204.8900	208.8299	202.940000	208.3700	+1.843%	47,310,989	+53.559%
2025-04-23	206.0000	208.0000	202.799000	204.6000	+2.433%	52,929,165	+56.388%
2025-04-22	196.1200	201.5900	195.970000	199.7400	+3.407%	52,976,371	+60.193%
2025-04-21	193.2650	193.8000	189.811200	193.1600	-1.939%	46,742,537	+65.650%
2025-04-17	197.2000	198.8335	194.420000	196.9800	+1.395%	52,164,675	+62.438%
2025-04-16	198.3600	200.7000	192.370000	194.2700	-3.893%	59,727,673	+64.704%
2025-04-15	201.8550	203.5100	199.800000	202.1400	-0.188%	51,343,872	+58.291%
2025-04-14	211.4400	212.9400	201.162100	202.5200	+2.205%	101,352,911	+57.994%
2025-04-11	186.1000	199.5400	186.060000	198.1500	+4.059%	87,435,915	+61.479%
2025-04-10	189.0650	194.7799	183.000000	190.4200	-4.239%	121,879,981	+68.034%
2025-04-09	171.9500	200.6100	171.890000	198.8500	+15.329%	184,261,774	+60.910%
2025-04-08	186.7000	190.3350	169.210100	172.4200	-4.982%	120,696,904	+85.576%
2025-04-07	177.2000	194.1500	174.620000	181.4600	-3.673%	160,406,286	+76.331%
2025-04-04	193.8900	199.8800	187.340000	188.3800	-7.289%	125,897,269	+69.853%
2025-04-03	205.5400	207.4900	201.250000	203.1900	-9.246%	103,419,006	+57.473%
2025-04-02	221.3150	225.1900	221.020000	223.8900	+0.314%	35,905,904	+42.914%
2025-04-01	219.8050	223.6800	218.900000	223.1900	+0.477%	36,336,840	+43.362%
2025-03-31	217.0050	225.6200	216.230000	222.1300	+1.941%	65,283,571	+44.046%
2025-03-28	221.6700	223.8100	217.680000	217.9000	-2.658%	39,818,617	+46.843%
2025-03-27	221.3900	224.9900	220.560100	223.8500	+1.047%	37,093,374	+42.939%
2025-03-26	223.5100	225.0200	220.470000	221.5300	-0.992%	33,383,714	+44.436%
2025-03-25	220.7700	224.1000	220.080000	223.7500	+1.368%	33,739,778	+43.003%
2025-03-24	221.0000	221.4800	218.580000	220.7300	+1.127%	42,259,712	+44.960%
2025-03-21	211.5600	218.8400	211.280000	218.2700	+1.948%	88,376,242	+46.594%
2025-03-20	213.9900	217.4899	212.220000	214.1000	-0.530%	47,818,667	+49.449%
2025-03-19	214.2200	218.7600	213.750000	215.2400	+1.199%	52,501,280	+48.657%
2025-03-18	214.1600	215.1500	211.490000	212.6900	-0.612%	41,267,911	+50.440%

document.getElementById("QbcYnL").onerror = function(){this.style.display='none';}; .dark-mode .pf5bPZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pf5bPZ{ color: #333333; background-color: white; border: 2px solid #333333; }AAPLApple Inc.stock NASDAQ

AAPL
Apple Inc.
stock NASDAQ