Apple (AAPL)

325.23
+0.10 (0.03%)
NASDAQ· Last Trade: Sep 2nd, 2:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apple (AAPL)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026316.98327.30314.73325.1353,138,379325.13
8/31/2026319.60321.24312.80316.8541,246,754316.85
8/28/2026316.85322.37315.45319.7038,649,438319.70
8/27/2026310.55315.40309.40314.5832,402,909314.58
8/26/2026310.30315.43308.80313.4534,491,806313.45
8/25/2026310.79313.59308.21309.9025,858,035309.90
8/24/2026311.47313.36309.97310.3434,667,617310.34
8/21/2026312.05312.38307.01309.3548,587,726309.35
8/20/2026317.45320.28310.65311.3040,945,739311.30
8/19/2026310.14319.28309.60316.8351,369,269316.83
8/18/2026307.58311.49305.74310.0353,399,100310.03
8/17/2026306.21307.66302.94305.5938,496,099305.59
8/14/2026306.00307.49304.30305.9328,229,383305.93
8/13/2026304.21306.00302.05305.2640,334,699305.26
8/12/2026305.10305.66300.57302.2543,838,210302.25
8/11/2026307.75309.97302.79304.9137,465,672304.91
8/10/2026306.83308.26304.61308.2644,795,378308.26
8/07/2026311.45314.81310.74313.3334,580,864313.06
8/06/2026314.34316.29309.23312.4146,258,844312.14
8/05/2026309.36311.71305.67311.0052,304,436310.73
8/04/2026302.73310.42301.32309.3869,450,507309.11
8/03/2026309.58311.80302.56303.4274,940,562303.16
7/31/2026304.81310.69300.00308.91132,820,648308.64
7/30/2026333.10334.75329.59333.4374,390,124333.14
7/29/2026339.73344.57337.35338.1956,030,594337.90
7/28/2026340.03342.89335.60340.0851,774,239339.79
7/27/2026334.54339.57334.02336.9149,575,760336.62
7/24/2026321.79334.37321.62333.0247,489,416332.73
7/23/2026321.73323.30319.35321.6640,835,928321.38
7/22/2026327.87329.00323.34325.8938,743,294325.61
7/21/2026323.13329.60322.22327.7441,306,855327.46
7/20/2026333.51333.71323.68326.5953,502,021326.31
7/17/2026331.98334.99329.00333.7463,705,285333.45
7/16/2026328.01334.68326.79333.2662,981,272332.97
7/15/2026317.61328.73317.32327.5060,916,901327.22
7/14/2026313.76316.17311.91314.8636,299,116314.59
7/13/2026317.02323.45315.78317.3143,527,900317.04
7/10/2026314.72316.91312.17315.3234,132,328315.05
7/09/2026310.51316.53308.16316.2248,104,214315.95
7/08/2026311.91314.82307.05313.3941,310,491313.12
7/07/2026315.29315.48310.15310.6642,473,898310.39
7/06/2026307.36314.20307.00312.6653,568,849312.39
7/02/2026294.12309.42293.68308.6375,441,888308.36
7/01/2026293.44296.59289.19294.3850,143,754294.13
6/30/2026281.17289.94280.69289.3665,225,077289.11
6/29/2026286.73288.37279.85281.7466,399,115281.50
6/26/2026275.00285.95274.22283.78261,775,556283.54
6/25/2026287.40288.80273.75275.15107,282,126274.91
6/24/2026295.36299.70292.94293.0852,992,327292.83
6/23/2026297.54301.64294.18294.3051,984,077294.05
6/22/2026297.31302.42296.76297.0144,847,610296.75
6/18/2026298.11300.57295.62298.0187,481,093297.75
6/17/2026300.85302.07294.36295.9542,723,301295.69
6/16/2026295.24300.48293.97299.2439,862,348298.98
6/15/2026294.12297.78291.70296.4245,702,818296.17
6/12/2026296.03297.14289.62291.1338,941,235290.88
6/11/2026293.72297.00289.59295.6342,546,981295.38
6/10/2026290.74294.75287.38291.5852,764,350291.33
6/09/2026300.27300.75287.78290.5570,074,109290.30
6/08/2026308.74317.40301.17301.5477,900,489301.28
6/05/2026312.86315.17307.15307.3466,110,799307.07
6/04/2026313.23313.54309.65311.2344,834,981310.96
6/03/2026314.17316.94308.85310.2651,223,112309.99
6/02/2026307.46315.45306.69315.2044,604,257314.93