5 DAY PERFORMANCE
-17.97%
1 MONTH PERFORMANCE
-21.96%
3 MONTH PERFORMANCE
-15.85%
6 MONTH PERFORMANCE
-4.51%
YEAR-TO-DATE PERFORMANCE
-4.41%
1 YEAR PERFORMANCE
+14.10%
Apple Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $315.29 | $310.66 (-1.47%) | $315.48 | $310.15 | 42.49 M | $4,570.03 B |
| 07/06/2026 | $307.36 | $312.66 (1.72%) | $314.20 | $307.00 | 53.59 M | $4,599.45 B |
| 07/02/2026 | $294.12 | $308.63 (4.93%) | $309.42 | $293.68 | 75.40 M | $4,540.17 B |
| 07/01/2026 | $293.44 | $294.38 (0.32%) | $296.59 | $289.20 | 50.16 M | $4,330.54 B |
| 06/30/2026 | $281.17 | $289.36 (2.91%) | $289.94 | $280.70 | 65.10 M | $4,256.69 B |
| 06/29/2026 | $286.73 | $281.74 (-1.74%) | $288.37 | $279.85 | 66.43 M | $4,144.60 B |
| 06/26/2026 | $275.00 | $283.78 (3.19%) | $285.95 | $274.21 | 261.78 M | $4,174.61 B |
| 06/25/2026 | $287.40 | $275.15 (-4.26%) | $288.80 | $273.75 | 107.25 M | $4,047.65 B |
| 06/24/2026 | $295.36 | $293.08 (-0.77%) | $299.70 | $292.94 | 53.08 M | $4,311.42 B |
| 06/23/2026 | $297.54 | $294.30 (-1.09%) | $301.64 | $294.18 | 52.01 M | $4,329.36 B |
| 06/22/2026 | $297.31 | $297.01 (-0.1%) | $302.42 | $296.76 | 44.88 M | $4,369.23 B |
| 06/18/2026 | $298.11 | $298.01 (-0.03%) | $300.57 | $295.62 | 85.96 M | $4,383.94 B |
| 06/17/2026 | $300.85 | $295.95 (-1.63%) | $302.07 | $294.36 | 42.75 M | $4,353.64 B |
| 06/16/2026 | $295.25 | $299.24 (1.35%) | $300.48 | $293.97 | 39.87 M | $4,402.04 B |
| 06/15/2026 | $294.12 | $296.42 (0.78%) | $297.78 | $291.70 | 45.73 M | $4,360.55 B |
| 06/12/2026 | $296.03 | $291.13 (-1.66%) | $297.14 | $289.62 | 38.78 M | $4,282.73 B |
| 06/11/2026 | $293.72 | $295.63 (0.65%) | $297.00 | $289.59 | 42.57 M | $4,348.93 B |
| 06/10/2026 | $290.74 | $291.58 (0.29%) | $294.75 | $287.38 | 52.79 M | $4,289.35 B |
| 06/09/2026 | $300.27 | $290.55 (-3.24%) | $300.75 | $287.78 | 70.11 M | $4,274.20 B |
| 06/08/2026 | $308.74 | $301.54 (-2.33%) | $317.40 | $301.17 | 77.95 M | $4,435.87 B |
| 06/05/2026 | $312.86 | $307.34 (-1.76%) | $315.17 | $307.15 | 65.31 M | $4,521.19 B |
| 06/04/2026 | $313.23 | $311.23 (-0.64%) | $313.54 | $309.65 | 44.87 M | $4,578.42 B |
| 06/03/2026 | $314.18 | $310.26 (-1.25%) | $316.94 | $308.85 | 50.84 M | $4,564.15 B |
| 06/02/2026 | $307.46 | $315.20 (2.52%) | $315.45 | $306.69 | 44.53 M | $4,636.82 B |
| 06/01/2026 | $309.63 | $306.31 (-1.07%) | $310.94 | $305.02 | 48.85 M | $4,506.04 B |
| 05/29/2026 | $311.77 | $312.06 (0.09%) | $315.00 | $309.53 | 70.03 M | $4,590.63 B |
| 05/28/2026 | $310.68 | $312.51 (0.59%) | $312.80 | $309.57 | 48.22 M | $4,597.25 B |
| 05/27/2026 | $308.33 | $310.85 (0.82%) | $313.26 | $308.30 | 50.43 M | $4,572.83 B |
| 05/26/2026 | $309.56 | $308.33 (-0.4%) | $311.82 | $307.67 | 48.00 M | $4,535.76 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.
