5 DAY PERFORMANCE
-11.40%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
-4.79%
YEAR-TO-DATE PERFORMANCE
-4.41%
1 YEAR PERFORMANCE
+22.05%
Apple Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $293.63 | $299.15 (1.88%) | $300.92 | $293.56 | 34.43 M | $4,368.05 B |
| 05/12/2026 | $292.56 | $294.80 (0.77%) | $295.27 | $292.56 | 45.75 M | $4,336.72 B |
| 05/11/2026 | $291.98 | $292.68 (0.24%) | $293.88 | $290.23 | 42.25 M | $4,305.53 B |
| 05/08/2026 | $290.01 | $293.32 (1.14%) | $294.76 | $290.00 | 52.69 M | $4,314.95 B |
| 05/07/2026 | $289.27 | $287.44 (-0.63%) | $292.13 | $285.78 | 45.22 M | $4,228.45 B |
| 05/06/2026 | $281.92 | $287.51 (1.98%) | $288.03 | $281.07 | 58.34 M | $4,229.48 B |
| 05/05/2026 | $276.93 | $284.18 (2.62%) | $284.57 | $276.50 | 49.31 M | $4,180.49 B |
| 05/04/2026 | $279.65 | $276.83 (-1.01%) | $280.63 | $274.86 | 46.67 M | $4,072.37 B |
| 05/01/2026 | $278.86 | $280.14 (0.46%) | $287.22 | $278.37 | 79.92 M | $4,121.06 B |
| 04/30/2026 | $270.50 | $271.35 (0.31%) | $276.00 | $268.14 | 91.85 M | $3,991.75 B |
| 04/29/2026 | $267.55 | $270.22 (1%) | $271.04 | $267.04 | 30.05 M | $3,975.13 B |
| 04/28/2026 | $272.33 | $270.71 (-0.59%) | $273.23 | $268.66 | 40.02 M | $3,982.34 B |
| 04/27/2026 | $266.09 | $267.61 (0.57%) | $268.36 | $265.07 | 41.47 M | $3,936.74 B |
| 04/24/2026 | $272.76 | $271.06 (-0.62%) | $273.06 | $269.65 | 38.16 M | $3,997.64 B |
| 04/23/2026 | $275.05 | $273.43 (-0.59%) | $275.77 | $271.65 | 33.40 M | $4,032.59 B |
| 04/22/2026 | $267.82 | $273.17 (2%) | $273.74 | $266.87 | 43.25 M | $4,028.75 B |
| 04/21/2026 | $271.50 | $266.17 (-1.96%) | $272.80 | $265.40 | 50.21 M | $3,925.52 B |
| 04/20/2026 | $270.33 | $273.05 (1.01%) | $274.27 | $270.29 | 36.59 M | $4,026.98 B |
| 04/17/2026 | $266.96 | $270.23 (1.22%) | $272.30 | $266.72 | 61.44 M | $3,985.39 B |
| 04/16/2026 | $266.80 | $263.40 (-1.27%) | $267.16 | $261.27 | 43.32 M | $3,884.66 B |
| 04/15/2026 | $258.16 | $266.43 (3.2%) | $266.56 | $257.81 | 49.91 M | $3,929.35 B |
| 04/14/2026 | $259.25 | $258.83 (-0.16%) | $261.93 | $257.19 | 48.37 M | $3,817.27 B |
| 04/13/2026 | $259.73 | $259.20 (-0.2%) | $260.18 | $256.66 | 36.23 M | $3,822.72 B |
| 04/10/2026 | $259.98 | $260.48 (0.19%) | $262.19 | $259.02 | 31.29 M | $3,841.60 B |
| 04/09/2026 | $259.00 | $260.49 (0.58%) | $261.12 | $256.07 | 28.12 M | $3,841.75 B |
| 04/08/2026 | $258.45 | $258.90 (0.17%) | $259.75 | $256.53 | 41.03 M | $3,818.30 B |
| 04/07/2026 | $256.15 | $253.50 (-1.03%) | $256.20 | $245.70 | 62.15 M | $3,738.66 B |
| 04/06/2026 | $256.51 | $258.86 (0.92%) | $262.16 | $256.46 | 29.33 M | $3,817.71 B |
| 04/02/2026 | $254.20 | $255.92 (0.68%) | $256.13 | $250.65 | 31.29 M | $3,774.35 B |
| 04/01/2026 | $254.08 | $255.63 (0.61%) | $256.18 | $253.33 | 40.06 M | $3,770.07 B |
| 03/31/2026 | $247.91 | $253.79 (2.37%) | $255.48 | $247.10 | 49.60 M | $3,742.94 B |
| 03/30/2026 | $250.07 | $246.63 (-1.38%) | $250.87 | $245.51 | 39.45 M | $3,637.34 B |
| 03/27/2026 | $253.90 | $248.80 (-2.01%) | $255.49 | $248.07 | 47.90 M | $3,669.34 B |
| 03/26/2026 | $252.12 | $252.89 (0.31%) | $257.00 | $250.77 | 41.80 M | $3,729.66 B |
| 03/25/2026 | $254.10 | $252.62 (-0.58%) | $255.00 | $251.60 | 28.48 M | $3,725.68 B |
| 03/24/2026 | $250.35 | $251.64 (0.52%) | $254.83 | $249.55 | 45.15 M | $3,711.23 B |
| 03/23/2026 | $253.97 | $251.49 (-0.98%) | $254.60 | $250.28 | 40.55 M | $3,709.01 B |
| 03/20/2026 | $247.98 | $247.99 (0%) | $249.20 | $246.00 | 88.33 M | $3,657.40 B |
| 03/19/2026 | $249.40 | $248.96 (-0.18%) | $251.83 | $247.30 | 34.86 M | $3,671.70 B |
| 03/18/2026 | $252.63 | $249.94 (-1.06%) | $254.94 | $249.00 | 35.76 M | $3,686.15 B |
| 03/17/2026 | $252.96 | $254.23 (0.5%) | $255.13 | $252.18 | 32.36 M | $3,749.42 B |
| 03/16/2026 | $252.11 | $252.82 (0.28%) | $253.89 | $249.88 | 32.07 M | $3,728.63 B |
| 03/13/2026 | $255.48 | $250.12 (-2.1%) | $256.33 | $249.52 | 36.93 M | $3,688.81 B |
| 03/12/2026 | $258.66 | $255.76 (-1.12%) | $258.95 | $254.18 | 40.79 M | $3,771.99 B |
| 03/11/2026 | $261.09 | $260.81 (-0.11%) | $262.13 | $259.55 | 26.22 M | $3,846.47 B |
| 03/10/2026 | $257.65 | $260.83 (1.23%) | $262.48 | $256.95 | 30.59 M | $3,846.76 B |
| 03/09/2026 | $255.69 | $259.88 (1.64%) | $261.15 | $253.68 | 38.22 M | $3,832.75 B |
| 03/06/2026 | $258.63 | $257.46 (-0.45%) | $258.77 | $254.37 | 41.12 M | $3,797.06 B |
| 03/05/2026 | $260.79 | $260.29 (-0.19%) | $261.56 | $257.25 | 49.66 M | $3,838.80 B |
| 03/04/2026 | $264.65 | $262.52 (-0.8%) | $266.15 | $261.42 | 39.80 M | $3,871.69 B |
| 03/03/2026 | $263.48 | $263.75 (0.1%) | $265.56 | $260.13 | 38.57 M | $3,889.83 B |
| 03/02/2026 | $262.41 | $264.72 (0.88%) | $266.53 | $260.20 | 41.83 M | $3,904.13 B |
| 02/27/2026 | $272.81 | $264.18 (-3.16%) | $272.81 | $262.89 | 72.37 M | $3,896.17 B |
| 02/26/2026 | $274.95 | $272.95 (-0.73%) | $276.11 | $270.80 | 32.35 M | $4,025.51 B |
| 02/25/2026 | $271.78 | $274.23 (0.9%) | $274.94 | $271.05 | 33.71 M | $4,044.39 B |
| 02/24/2026 | $267.86 | $272.14 (1.6%) | $274.89 | $267.71 | 47.01 M | $4,013.56 B |
| 02/23/2026 | $263.49 | $266.18 (1.02%) | $269.43 | $263.38 | 37.31 M | $3,925.66 B |
| 02/20/2026 | $258.97 | $264.58 (2.17%) | $264.75 | $258.16 | 42.07 M | $3,902.07 B |
| 02/19/2026 | $262.60 | $260.58 (-0.77%) | $264.48 | $260.05 | 30.85 M | $3,843.08 B |
| 02/18/2026 | $263.60 | $264.35 (0.28%) | $266.82 | $262.45 | 34.20 M | $3,898.68 B |
| 02/17/2026 | $258.05 | $263.88 (2.26%) | $266.29 | $255.54 | 58.47 M | $3,891.74 B |
| 02/13/2026 | $262.01 | $255.78 (-2.38%) | $262.23 | $255.45 | 56.29 M | $3,772.28 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.
