5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
-16.40%
3 MONTH PERFORMANCE
+4.45%
6 MONTH PERFORMANCE
-4.95%
YEAR-TO-DATE PERFORMANCE
-4.41%
1 YEAR PERFORMANCE
+29.24%
Apple Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $306.12 | $308.82 (0.88%) | $311.40 | $305.84 | 43.67 M | $4,542.96 B |
| 05/21/2026 | $301.06 | $304.99 (1.31%) | $305.54 | $300.40 | 42.97 M | $4,486.62 B |
| 05/20/2026 | $298.18 | $302.25 (1.36%) | $302.80 | $298.08 | 38.23 M | $4,446.31 B |
| 05/19/2026 | $296.97 | $298.97 (0.67%) | $300.51 | $296.35 | 42.24 M | $4,398.06 B |
| 05/18/2026 | $300.24 | $297.84 (-0.8%) | $300.66 | $294.91 | 34.48 M | $4,381.44 B |
| 05/15/2026 | $297.90 | $300.23 (0.78%) | $303.20 | $296.52 | 54.86 M | $4,416.60 B |
| 05/14/2026 | $299.82 | $298.21 (-0.54%) | $300.45 | $295.38 | 35.32 M | $4,386.88 B |
| 05/13/2026 | $293.50 | $298.87 (1.83%) | $300.92 | $293.50 | 52.68 M | $4,396.59 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 | $3,987.49 B |
| 04/23/2026 | $275.05 | $273.43 (-0.59%) | $275.77 | $271.65 | 33.40 M | $4,022.35 B |
| 04/22/2026 | $267.82 | $273.17 (2%) | $273.74 | $266.87 | 43.25 M | $4,018.53 B |
| 04/21/2026 | $271.50 | $266.17 (-1.96%) | $272.80 | $265.40 | 50.21 M | $3,915.55 B |
| 04/20/2026 | $270.33 | $273.05 (1.01%) | $274.27 | $270.29 | 36.59 M | $4,016.76 B |
| 04/17/2026 | $266.96 | $270.23 (1.22%) | $272.30 | $266.72 | 61.44 M | $3,975.28 B |
| 04/16/2026 | $266.80 | $263.40 (-1.27%) | $267.16 | $261.27 | 43.32 M | $3,874.80 B |
| 04/15/2026 | $258.16 | $266.43 (3.2%) | $266.56 | $257.81 | 49.91 M | $3,919.38 B |
| 04/14/2026 | $259.25 | $258.83 (-0.16%) | $261.93 | $257.19 | 48.37 M | $3,807.58 B |
| 04/13/2026 | $259.73 | $259.20 (-0.2%) | $260.18 | $256.66 | 36.23 M | $3,813.02 B |
| 04/10/2026 | $259.98 | $260.48 (0.19%) | $262.19 | $259.02 | 31.29 M | $3,831.85 B |
| 04/09/2026 | $259.00 | $260.49 (0.58%) | $261.12 | $256.07 | 28.12 M | $3,831.99 B |
| 04/08/2026 | $258.45 | $258.90 (0.17%) | $259.75 | $256.53 | 41.03 M | $3,808.60 B |
| 04/07/2026 | $256.15 | $253.50 (-1.03%) | $256.20 | $245.70 | 62.15 M | $3,729.17 B |
| 04/06/2026 | $256.51 | $258.86 (0.92%) | $262.16 | $256.46 | 29.33 M | $3,808.02 B |
| 04/02/2026 | $254.20 | $255.92 (0.68%) | $256.13 | $250.65 | 31.29 M | $3,764.77 B |
| 04/01/2026 | $254.08 | $255.63 (0.61%) | $256.18 | $253.33 | 40.06 M | $3,760.50 B |
| 03/31/2026 | $247.91 | $253.79 (2.37%) | $255.48 | $247.10 | 49.60 M | $3,733.43 B |
| 03/30/2026 | $250.07 | $246.63 (-1.38%) | $250.87 | $245.51 | 39.45 M | $3,628.10 B |
| 03/27/2026 | $253.90 | $248.80 (-2.01%) | $255.49 | $248.07 | 47.90 M | $3,660.03 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.
