5 DAY PERFORMANCE
-22.12%
1 MONTH PERFORMANCE
-17.82%
3 MONTH PERFORMANCE
-17.07%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
-4.41%
1 YEAR PERFORMANCE
+0.71%
Apple Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $336.82 | $340.42 (1.07%) | $341.57 | $335.90 | 32.93 M | $5,001.63 B |
| 10/07/2026 | $336.96 | $336.67 (-0.09%) | $338.67 | $332.78 | 34.15 M | $4,946.53 B |
| 10/06/2026 | $332.28 | $333.63 (0.41%) | $334.38 | $330.62 | 30.45 M | $4,901.86 B |
| 10/05/2026 | $332.82 | $332.89 (0.02%) | $336.21 | $331.65 | 34.40 M | $4,890.99 B |
| 10/02/2026 | $333.26 | $333.69 (0.13%) | $334.54 | $330.61 | 33.28 M | $4,902.75 B |
| 10/01/2026 | $330.00 | $330.32 (0.1%) | $332.48 | $325.81 | 36.31 M | $4,853.23 B |
| 09/30/2026 | $330.80 | $333.02 (0.67%) | $339.50 | $330.14 | 49.99 M | $4,892.90 B |
| 09/29/2026 | $336.97 | $329.40 (-2.25%) | $337.09 | $328.70 | 38.48 M | $4,839.71 B |
| 09/28/2026 | $340.37 | $338.40 (-0.58%) | $342.99 | $338.04 | 32.82 M | $4,971.95 B |
| 09/25/2026 | $336.04 | $341.07 (1.5%) | $341.67 | $334.53 | 30.00 M | $5,011.18 B |
| 09/24/2026 | $336.72 | $335.92 (-0.24%) | $338.91 | $334.30 | 24.73 M | $4,935.51 B |
| 09/23/2026 | $341.08 | $337.02 (-1.19%) | $341.80 | $335.50 | 31.66 M | $4,951.67 B |
| 09/22/2026 | $340.14 | $339.75 (-0.11%) | $345.34 | $338.75 | 40.71 M | $4,991.78 B |
| 09/21/2026 | $335.28 | $338.98 (1.1%) | $339.64 | $333.05 | 35.00 M | $4,980.47 B |
| 09/18/2026 | $337.91 | $336.13 (-0.53%) | $338.49 | $332.53 | 86.59 M | $4,938.60 B |
| 09/17/2026 | $334.77 | $337.00 (0.67%) | $338.34 | $330.18 | 36.70 M | $4,951.38 B |
| 09/16/2026 | $332.53 | $332.41 (-0.04%) | $335.48 | $330.70 | 35.98 M | $4,883.94 B |
| 09/15/2026 | $330.14 | $331.34 (0.36%) | $331.78 | $328.35 | 31.75 M | $4,868.22 B |
| 09/14/2026 | $334.79 | $333.08 (-0.51%) | $335.50 | $331.34 | 39.27 M | $4,893.78 B |
| 09/11/2026 | $327.45 | $332.27 (1.47%) | $336.22 | $326.30 | 50.72 M | $4,881.88 B |
| 09/10/2026 | $316.67 | $326.57 (3.13%) | $326.74 | $316.51 | 70.01 M | $4,798.13 B |
| 09/09/2026 | $315.49 | $315.34 (-0.05%) | $319.15 | $309.90 | 65.64 M | $4,633.14 B |
| 09/08/2026 | $317.10 | $316.22 (-0.28%) | $320.70 | $314.90 | 35.48 M | $4,646.07 B |
| 09/04/2026 | $328.31 | $319.97 (-2.54%) | $328.93 | $317.86 | 39.61 M | $4,701.16 B |
| 09/03/2026 | $324.87 | $328.21 (1.03%) | $330.81 | $324.11 | 37.23 M | $4,822.23 B |
| 09/02/2026 | $326.87 | $324.96 (-0.58%) | $328.40 | $323.53 | 33.78 M | $4,774.48 B |
| 09/01/2026 | $316.98 | $325.13 (2.57%) | $327.30 | $314.73 | 53.17 M | $4,776.98 B |
| 08/31/2026 | $319.60 | $316.85 (-0.86%) | $321.24 | $312.80 | 41.24 M | $4,655.32 B |
| 08/28/2026 | $316.85 | $319.70 (0.9%) | $322.37 | $315.45 | 38.65 M | $4,697.20 B |
| 08/27/2026 | $310.55 | $314.58 (1.3%) | $315.40 | $309.40 | 32.42 M | $4,621.97 B |
| 08/26/2026 | $310.30 | $313.45 (1.02%) | $315.43 | $308.80 | 34.02 M | $4,605.37 B |
| 08/25/2026 | $310.79 | $309.90 (-0.29%) | $313.59 | $308.21 | 25.87 M | $4,553.21 B |
| 08/24/2026 | $311.47 | $310.34 (-0.36%) | $313.36 | $309.97 | 34.67 M | $4,559.68 B |
| 08/21/2026 | $312.05 | $309.35 (-0.87%) | $312.38 | $307.01 | 46.88 M | $4,545.13 B |
| 08/20/2026 | $317.46 | $311.30 (-1.94%) | $320.28 | $310.65 | 40.96 M | $4,573.78 B |
| 08/19/2026 | $310.14 | $316.83 (2.16%) | $319.28 | $309.60 | 50.51 M | $4,655.03 B |
| 08/18/2026 | $307.58 | $310.03 (0.8%) | $311.49 | $305.74 | 53.42 M | $4,555.12 B |
| 08/17/2026 | $306.21 | $305.59 (-0.2%) | $307.66 | $302.94 | 38.17 M | $4,489.89 B |
| 08/14/2026 | $306.00 | $305.93 (-0.02%) | $307.49 | $304.30 | 28.23 M | $4,494.88 B |
| 08/13/2026 | $304.21 | $305.26 (0.35%) | $306.00 | $302.05 | 40.35 M | $4,485.04 B |
| 08/12/2026 | $305.10 | $302.25 (-0.93%) | $305.66 | $300.57 | 41.66 M | $4,440.81 B |
| 08/11/2026 | $307.75 | $304.91 (-0.92%) | $309.97 | $302.79 | 37.48 M | $4,479.89 B |
| 08/10/2026 | $306.83 | $308.26 (0.47%) | $308.26 | $304.61 | 44.81 M | $4,529.11 B |
| 08/07/2026 | $311.45 | $313.33 (0.6%) | $314.81 | $310.74 | 34.44 M | $4,603.61 B |
| 08/06/2026 | $314.34 | $312.41 (-0.61%) | $316.29 | $309.23 | 46.14 M | $4,590.09 B |
| 08/05/2026 | $309.36 | $311.00 (0.53%) | $311.71 | $305.67 | 49.44 M | $4,569.37 B |
| 08/04/2026 | $302.73 | $309.38 (2.2%) | $310.42 | $301.32 | 68.00 M | $4,545.57 B |
| 08/03/2026 | $309.58 | $303.42 (-1.99%) | $311.80 | $302.56 | 75.05 M | $4,458.00 B |
| 07/31/2026 | $304.81 | $308.91 (1.35%) | $310.69 | $300.00 | 132.49 M | $4,538.66 B |
| 07/30/2026 | $333.10 | $333.43 (0.1%) | $334.75 | $329.59 | 74.82 M | $4,898.93 B |
| 07/29/2026 | $339.73 | $338.19 (-0.45%) | $344.57 | $337.35 | 56.09 M | $4,968.86 B |
| 07/28/2026 | $340.03 | $340.08 (0.01%) | $342.89 | $335.60 | 51.86 M | $4,996.63 B |
| 07/27/2026 | $334.54 | $336.91 (0.71%) | $339.57 | $334.02 | 49.60 M | $4,950.06 B |
| 07/24/2026 | $321.79 | $333.02 (3.49%) | $334.37 | $321.62 | 47.49 M | $4,898.96 B |
| 07/23/2026 | $321.73 | $321.66 (-0.02%) | $323.30 | $319.35 | 40.84 M | $4,731.85 B |
| 07/22/2026 | $327.87 | $325.89 (-0.6%) | $329.00 | $323.34 | 38.76 M | $4,794.08 B |
| 07/21/2026 | $323.13 | $327.74 (1.43%) | $329.60 | $322.22 | 41.34 M | $4,821.29 B |
| 07/20/2026 | $333.51 | $326.59 (-2.07%) | $333.71 | $323.68 | 53.47 M | $4,804.37 B |
| 07/17/2026 | $331.98 | $333.74 (0.53%) | $334.99 | $329.00 | 63.41 M | $4,909.56 B |
| 07/16/2026 | $328.01 | $333.26 (1.6%) | $334.68 | $326.79 | 62.97 M | $4,902.49 B |
| 07/15/2026 | $317.62 | $327.50 (3.11%) | $328.73 | $317.32 | 60.96 M | $4,817.76 B |
| 07/14/2026 | $313.76 | $314.86 (0.35%) | $316.19 | $311.91 | 36.34 M | $4,631.82 B |
| 07/13/2026 | $317.02 | $317.31 (0.09%) | $323.45 | $315.78 | 43.26 M | $4,667.86 B |
| 07/10/2026 | $314.72 | $315.32 (0.19%) | $316.91 | $312.17 | 34.13 M | $4,638.58 B |
| 07/09/2026 | $310.51 | $316.22 (1.84%) | $316.53 | $308.16 | 48.12 M | $4,651.82 B |
| 07/08/2026 | $311.91 | $313.39 (0.47%) | $314.82 | $307.05 | 41.32 M | $4,610.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
