Apple Inc. - APC.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	210	213.2	213.2	214.2	208.15	40,431
October 16, 2025	214.45	212.8	212.8	215.05	211.45	22,085
October 15, 2025	213.9	214.45	214.45	216.5	212.85	13,739
October 14, 2025	212.85	212.8	212.8	213.5	211.35	24,113
October 13, 2025	214.2	215.05	215.05	216.15	212.85	53,066
October 10, 2025	219.4	214.5	214.5	221.4	213.85	18,714
October 09, 2025	222	220.15	220.15	222.15	219.95	22,046
October 08, 2025	220.2	221.9	221.9	222.5	219.85	23,101
October 07, 2025	219.1	219.75	219.75	220.65	218.75	25,823
October 06, 2025	220.5	219.8	219.8	222.2	218.15	31,368
October 03, 2025	219.8	219.2	220.2	220.3	216.15	23,575
October 02, 2025	218	220.15	220.15	220.2	216.9	43,155
October 01, 2025	214	218.1	218.1	220	213.5	43,840
September 30, 2025	216.15	217.15	217.15	218.15	215.5	24,174
September 29, 2025	217.8	216.15	216.15	218	215.6	21,708
September 26, 2025	219.7	218.55	218.55	219.7	217.2	50,814
September 25, 2025	214.6	217.2	217.2	217.55	213.95	45,357
September 24, 2025	215.5	214.55	214.55	217.8	214.3	20,011
September 23, 2025	217.3	216.95	216.95	218.1	215.9	41,129
September 22, 2025	209.35	216.6	216.6	217.55	207.75	71,547
September 19, 2025	202.2	206.7	206.7	206.85	202.15	59,192
September 18, 2025	203.7	202.35	202.35	204.6	201.2	38,354
September 17, 2025	200.35	202.35	202.35	202.55	200.25	24,018
September 16, 2025	200.45	202	202	203.75	199.98	28,498
September 15, 2025	200	201.3	201.3	202.4	199.88	39,188
September 12, 2025	195.72	199.08	199.64	199.78	195.24	46,000
September 11, 2025	194.2	194.76	194.76	195.52	193.52	46,696
September 10, 2025	200.1	193.34	193.34	200.35	193.34	50,148
September 09, 2025	202.1	200	201.45	203.2	199.84	24,720
September 08, 2025	205.1	203.1	203.1	205.2	203.1	23,483
September 05, 2025	205.4	204.55	204.4	205.7	203.25	26,577
September 04, 2025	204.65	203.75	203.75	205.9	203.6	36,212
September 03, 2025	202.2	202.2	202.2	205.7	201.45	47,119
September 02, 2025	197.78	194.92	194.92	198.88	194.92	45,597
September 01, 2025	197.9	197.84	197.84	198.44	196.76	17,597
August 29, 2025	199.22	198.44	198.44	200.1	197.84	27,511
August 28, 2025	198.08	198.32	198.32	199.18	196.94	23,661
August 27, 2025	197.88	197.8	197.8	199.12	197.04	18,930
August 26, 2025	195.12	194.8	194.8	195.72	192.92	19,186
August 25, 2025	194.38	195.76	195.74	196.12	193.66	28,516
August 22, 2025	194.18	194.86	194.78	195.22	193.82	23,106
August 21, 2025	193.92	193.9	194.16	194.24	193	20,512
August 20, 2025	197.5	194.72	194.72	197.5	193.6	30,876
August 19, 2025	197.56	197.24	198.28	199.16	196.88	23,727
August 18, 2025	198.02	197.82	197.82	199.58	197.26	29,551
August 15, 2025	199.24	196.88	197.24	200	196.88	38,867
August 14, 2025	199.08	199.1	199.1	201.4	198.18	38,460
August 13, 2025	196.44	198	198	200.1	196	37,385
August 12, 2025	194.96	196.68	196.54	197.5	194.48	31,757
August 11, 2025	196.78	196.62	196.62	196.8	193.76	66,423
August 08, 2025	189.96	196.94	192.36	198.1	189.38	54,919
August 07, 2025	187.18	189.12	189.12	189.62	185.9	114,413
August 06, 2025	175.96	183.86	184.08	184.54	175.44	41,838
August 05, 2025	176.22	175.74	176.46	177.08	175.58	33,150
August 04, 2025	175.18	177.88	177.88	179.5	175.18	53,046
August 01, 2025	185.68	176.04	176.04	186	176	142,927
July 31, 2025	182.84	182.38	182.38	183.92	181.94	59,530
July 30, 2025	183.12	182.82	182.82	185.24	182.14	47,842
July 29, 2025	185	183.78	183.78	186.3	183.5	47,830
July 28, 2025	183.3	184.64	184.64	184.64	183.2	40,900

Apple Inc. (APC.F) FSX