Apple Inc. (AAPL) NASDAQ

250.12

-5.64(-2.21%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	255.4	250.06	250.06	256.33	249.88	28.6M
March 12, 2026	258.66	255.76	255.76	258.95	254.18	40.4M
March 11, 2026	261.09	260.81	260.81	262.13	259.55	25.78M
March 10, 2026	257.65	260.83	260.83	262.48	256.95	28.56M
March 09, 2026	255.69	259.88	259.88	261.15	253.68	37.96M
March 06, 2026	258.63	257.46	257.46	258.77	254.37	41.12M
March 05, 2026	260.79	260.29	260.29	261.56	257.25	49.66M
March 04, 2026	264.65	262.52	262.52	266.15	261.42	39.26M
March 03, 2026	263.48	263.75	263.75	265.56	260.13	37.99M
March 02, 2026	262.41	264.72	264.72	266.53	260.2	41.83M
February 27, 2026	272.81	264.18	264.18	272.81	262.89	72.37M
February 26, 2026	274.95	272.95	272.95	276.11	270.8	32.35M
February 25, 2026	271.78	274.23	274.23	274.94	271.05	33.71M
February 24, 2026	267.86	272.14	272.14	274.89	267.71	47.01M
February 23, 2026	263.49	266.18	266.18	269.43	263.38	37.31M
February 20, 2026	258.97	264.58	0	264.75	258.16	42.07M
February 19, 2026	262.6	260.58	0	264.48	260.05	30.85M
February 18, 2026	263.6	264.35	0	266.82	262.45	34.2M
February 17, 2026	258.05	263.88	0	266.29	255.54	58.47M
February 13, 2026	262.01	255.78	0	262.23	255.45	56.29M
February 12, 2026	275.59	261.73	0	275.72	260.18	81.08M
February 11, 2026	274.7	275.5	0	280.18	274.45	51.93M
February 10, 2026	274.89	273.68	0	275.37	272.94	34.38M
February 09, 2026	277.9	274.62	0	278.2	271.7	44.62M
February 06, 2026	277.12	278.12	0	280.9	276.93	50.45M
February 05, 2026	278.13	275.91	0	279.5	273.23	52.98M
February 04, 2026	272.29	276.49	0	278.95	272.29	90.55M
February 03, 2026	269.2	269.48	0	271.88	267.61	64.39M
February 02, 2026	260.03	270.01	0	270.49	259.21	73.91M
January 30, 2026	255.17	259.48	0	261.9	252.18	92.44M
January 29, 2026	258	258.28	0	259.65	254.41	67.25M
January 28, 2026	257.65	256.44	0	258.86	254.51	41.29M
January 27, 2026	259.17	258.27	0	261.95	258.21	49.65M
January 26, 2026	251.48	255.41	0	256.56	249.8	55.97M
January 23, 2026	247.32	248.04	0	249.41	244.68	41.69M
January 22, 2026	249.2	248.35	0	251	248.15	39.71M
January 21, 2026	248.7	247.65	0	251.56	245.18	54.64M
January 20, 2026	252.73	246.7	0	254.79	243.42	80.27M
January 16, 2026	257.9	255.53	0	258.9	254.93	72.14M
January 15, 2026	260.65	258.21	0	261.04	257.05	39.39M
January 14, 2026	259.49	259.96	0	261.82	256.71	40.02M
January 13, 2026	258.72	261.05	0	261.81	258.39	45.73M
January 12, 2026	259.16	260.25	0	261.3	256.8	45.26M
January 09, 2026	259.08	259.37	0	260.21	256.22	40M
January 08, 2026	257.02	259.04	0	259.29	255.7	50.42M
January 07, 2026	263.2	260.33	0	263.68	259.81	48.31M
January 06, 2026	267	262.36	0	267.55	262.12	52.35M
January 05, 2026	270.64	267.26	0	271.51	266.14	45.65M
January 02, 2026	272.26	271.01	0	277.84	269	37.84M
December 31, 2025	273.06	271.86	0	273.68	271.75	27.29M
December 30, 2025	272.81	273.08	0	274.08	272.28	22.14M
December 29, 2025	272.69	273.76	0	274.36	272.35	23.72M
December 26, 2025	274.16	273.4	0	275.37	272.86	21.52M
December 24, 2025	272.34	273.81	0	275.43	272.2	17.91M
December 23, 2025	270.84	272.36	0	272.5	269.56	29.64M
December 22, 2025	272.86	270.97	0	273.88	270.51	36.57M
December 19, 2025	272.15	273.67	0	274.6	269.9	144.63M
December 18, 2025	273.61	272.19	0	273.63	266.95	51.63M
December 17, 2025	275.01	271.84	0	276.16	271.64	50.14M
December 16, 2025	272.82	274.61	0	275.5	271.79	37.65M