Apple Inc. - AAPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 16, 2025	272.82	274.61	274.61	275.5	271.79	37.14M
December 15, 2025	280.02	274.38	274.38	280.05	272.84	34.2M
December 12, 2025	277.8	278.34	278.34	279.22	276.82	28.1M
December 11, 2025	279.1	278.04	278.04	279.58	273.81	25.16M
December 10, 2025	277.87	278.8	278.8	279.75	276.44	21.66M
December 09, 2025	278.16	277.21	277.21	280.03	276.92	23.58M
December 08, 2025	278.17	277.89	277.89	279.67	276.15	35.03M
December 05, 2025	280.54	278.78	278.78	281.14	278.05	45.15M
December 04, 2025	283.79	280.7	280.7	284.73	278.59	40.59M
December 03, 2025	286.2	284.17	284.17	288.61	283.65	32.66M
December 02, 2025	283	286.19	286.19	287.4	282.63	47.78M
December 01, 2025	278.01	283.1	283.1	283.42	276.14	44.98M
November 28, 2025	277.26	278.82	278.82	279	275.99	13.86M
November 26, 2025	276.96	277.55	277.55	279.53	276.63	33.16M
November 25, 2025	275.3	276.97	276.97	280.38	275.25	40.12M
November 24, 2025	270.9	275.92	276	276.98	270.9	61.88M
November 21, 2025	265.88	271.49	271.49	273.32	265.82	55.52M
November 20, 2025	270.81	266.25	266.25	275.43	265.92	37.2M
November 19, 2025	265.52	268.55	268.55	272.21	265.5	28.52M
November 18, 2025	269.92	267.44	267.44	270.71	265.32	40.76M
November 17, 2025	268.72	267.49	267.49	270.49	265.73	32.74M
November 14, 2025	271.05	272.41	272.41	275.96	269.6	43.33M
November 13, 2025	274.27	272.95	272.95	276.7	272.1	42.05M
November 12, 2025	275	273.47	273.47	275.73	271.87	42.44M
November 11, 2025	269.81	275.25	275.25	275.85	269.8	45.85M
November 10, 2025	268.96	269.43	269.43	273.73	267.46	40.73M
November 07, 2025	269.8	268.49	268.49	272.29	266.83	38.21M
November 06, 2025	267.89	269.88	269.88	273.4	267.89	36M
November 05, 2025	268.59	270.11	270.11	271.7	266.93	29.86M
November 04, 2025	268.33	270.14	270.14	271.49	267.62	38.61M
November 03, 2025	270.42	269.05	269.05	270.85	266.25	34.77M
October 31, 2025	276.99	270.42	270.42	277.32	269.16	63.61M
October 30, 2025	271.99	271.4	271.4	274.14	268.48	52.45M
October 29, 2025	269.27	269.83	269.83	271.41	267.11	38.55M
October 28, 2025	269.14	269.07	269.07	269.87	268.15	33.86M
October 27, 2025	264.88	268.81	268.81	269	264.65	41.01M
October 24, 2025	261.19	262.82	262.82	264.13	259.18	36.74M
October 23, 2025	259.89	259.58	259.58	260.62	258.01	28.78M
October 22, 2025	262.79	258.45	258.45	262.85	255.45	41.11M
October 21, 2025	261.88	262.77	262.77	265.29	261.88	46.37M
October 20, 2025	255.89	262.24	262.24	264.38	255.63	87.69M
October 17, 2025	248.02	252.3	252.3	253.38	247.27	40.13M
October 16, 2025	248.27	247.45	247.45	249.04	245.13	39.22M
October 15, 2025	249.49	249.34	249.34	251.82	247.48	31.76M
October 14, 2025	246.6	247.77	247.77	248.85	244.7	35.15M
October 13, 2025	249.38	247.66	247.66	249.69	245.56	36.07M
October 10, 2025	254.94	245.34	245.34	256.38	244	46.87M
October 09, 2025	257.81	254.03	254.03	258	253.14	30.82M
October 08, 2025	256.52	258.06	258.06	258.52	256.11	32.13M
October 07, 2025	256.82	256.48	256.48	257.4	255.43	25.57M
October 06, 2025	257.99	256.69	256.69	259.07	255.05	42.13M
October 03, 2025	254.67	258.02	258.02	259.24	253.96	47.11M
October 02, 2025	256.59	257.14	257.14	258.18	254.15	35.24M
October 01, 2025	255.04	255.45	255.45	258.79	254.95	34.54M
September 30, 2025	254.83	254.63	254.63	255.92	253.11	34.86M
September 29, 2025	254.64	254.43	254.43	254.87	253.01	37.39M
September 26, 2025	254.13	255.46	255.46	257.33	253.78	43.87M
September 25, 2025	253.21	256.83	256.83	257.17	251.71	44.04M
September 24, 2025	255.22	252.31	252.31	255.73	251.04	38.69M
September 23, 2025	255.88	254.43	254.43	257.34	253.59	56.79M

Apple Inc. (AAPL) NASDAQ