Apple (AAPL)

310.26
-4.94 (-1.57%)
NASDAQ· Last Trade: Jun 3rd, 6:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apple (AAPL)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026307.46315.45306.69315.2044,604,257315.20
6/01/2026309.63310.94305.02306.3148,826,094306.31
5/29/2026311.77315.00309.53312.0670,030,540312.06
5/28/2026310.68312.80309.57312.5149,097,422312.51
5/27/2026308.33313.26308.30310.8550,806,107310.85
5/26/2026309.56311.82307.67308.3347,987,137308.33
5/22/2026306.12311.40305.84308.8243,670,225308.82
5/21/2026301.05305.54300.40304.9942,932,458304.99
5/20/2026298.18302.80298.08302.2538,219,477302.25
5/19/2026296.97300.51296.35298.9742,229,859298.97
5/18/2026300.24300.65294.91297.8434,474,045297.84
5/15/2026297.90303.20296.52300.2354,863,329300.23
5/14/2026299.82300.45295.38298.2135,453,290298.21
5/13/2026293.50300.92293.50298.8752,660,720298.87
5/12/2026292.56295.27292.56294.8045,729,292294.80
5/11/2026291.98293.88290.23292.6842,239,497292.68
5/08/2026290.01294.76290.00293.3252,701,690293.05
5/07/2026289.27292.13285.78287.4445,195,526287.18
5/06/2026281.92288.03281.07287.5158,318,074287.25
5/05/2026276.92284.57276.50284.1849,262,937283.92
5/04/2026279.65280.63274.86276.8346,657,337276.57
5/01/2026278.86287.22278.37280.1480,972,445279.88
4/30/2026270.50276.00268.14271.3591,383,405271.10
4/29/2026267.55271.04267.04270.1729,967,348269.92
4/28/2026272.33273.23268.66270.7140,001,532270.46
4/27/2026266.09268.36265.07267.6141,457,886267.36
4/24/2026272.76273.06269.65271.0638,157,110270.81
4/23/2026275.05275.77271.65273.4333,392,234273.18
4/22/2026267.82273.74266.87273.1743,311,724272.92
4/21/2026271.50272.80265.40266.1750,183,200265.93
4/20/2026270.33274.27270.29273.0536,531,639272.80
4/17/2026266.96272.30266.72270.2361,700,517269.98
4/16/2026266.80267.16261.27263.4044,065,578263.16
4/15/2026258.16266.56257.81266.4349,863,067266.19
4/14/2026259.24261.93257.19258.8348,452,303258.59
4/13/2026259.73260.18256.66259.2036,202,047258.96
4/10/2026259.98262.19259.02260.4831,291,475260.24
4/09/2026259.00261.12256.07260.4928,094,563260.25
4/08/2026258.45259.75256.53258.9041,023,201258.66
4/07/2026256.15256.20245.70253.5061,860,663253.27
4/06/2026256.51262.16256.46258.8629,321,281258.62
4/02/2026254.20256.13250.65255.9231,289,370255.68
4/01/2026254.08256.18253.33255.6340,846,463255.40
3/31/2026247.91255.48247.10253.7949,575,993253.56
3/30/2026250.07250.87245.51246.6339,409,178246.40
3/27/2026253.90255.49248.07248.8047,946,121248.57
3/26/2026252.12257.00250.77252.8941,794,356252.66
3/25/2026254.09255.00251.60252.6228,551,558252.39
3/24/2026250.35254.82249.55251.6445,137,223251.41
3/23/2026253.97254.60250.28251.4940,528,669251.26
3/20/2026247.98249.20246.00247.9988,753,550247.76
3/19/2026249.40251.83247.30248.9634,844,444248.73
3/18/2026252.63254.94249.00249.9435,857,076249.71
3/17/2026252.96255.13252.18254.2332,945,612254.00
3/16/2026252.10253.88250.06252.8232,067,430252.59
3/13/2026255.48256.33249.52250.1236,929,988249.89
3/12/2026258.66258.95254.18255.7640,842,984255.53
3/11/2026261.09262.13259.55260.8126,196,434260.57
3/10/2026257.64262.48256.95260.8330,576,339260.59
3/09/2026255.69261.15253.68259.8838,180,289259.64
3/06/2026258.63258.77254.37257.4641,120,061257.22
3/05/2026260.79261.56257.25260.2949,555,627260.05
3/04/2026264.65266.15261.42262.5239,786,946262.28