Apple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.21	40.24	39.82	39.91	39.91	-0.62%	73,838
Dec 4, 2025	40.68	40.68	39.90	40.16	40.16	-1.28%	171,749
Dec 3, 2025	40.95	41.21	40.61	40.68	40.68	-0.68%	57,456
Dec 2, 2025	40.49	41.10	40.49	40.96	40.96	0.96%	84,975
Dec 1, 2025	39.77	40.57	39.55	40.57	40.57	2.06%	66,243
Nov 28, 2025	39.74	39.93	39.55	39.75	39.75	0.08%	29,845
Nov 27, 2025	39.97	39.97	39.40	39.72	39.72	-0.13%	9,954
Nov 26, 2025	39.71	40.02	39.62	39.77	39.77	0.28%	35,197
Nov 25, 2025	39.47	40.12	39.47	39.66	39.66	0.25%	54,571
Nov 24, 2025	38.80	39.65	38.80	39.56	39.56	1.70%	80,312
Nov 21, 2025	38.08	39.14	38.07	38.90	38.90	2.07%	116,199
Nov 20, 2025	38.76	39.40	38.08	38.11	38.11	-0.86%	107,106
Nov 19, 2025	38.07	38.96	38.07	38.44	38.44	0.37%	86,086
Nov 18, 2025	38.63	38.76	38.02	38.30	38.30	0.03%	56,320
Nov 17, 2025	38.56	38.73	38.08	38.29	38.29	-1.80%	68,025
Nov 14, 2025	38.77	39.52	38.70	38.99	38.99	-0.28%	45,146
Nov 13, 2025	39.25	39.60	39.00	39.10	39.10	-0.18%	128,443
Nov 12, 2025	39.39	39.50	38.97	39.17	39.17	-0.66%	97,243
Nov 11, 2025	38.64	39.52	38.64	39.43	39.43	2.18%	129,165
Nov 10, 2025	38.63	39.19	38.37	38.59	38.59	0.26%	425,821
Nov 7, 2025	38.63	39.02	38.27	38.49	38.45	-0.49%	144,211
Nov 6, 2025	38.43	39.19	38.43	38.68	38.64	-0.21%	114,667
Nov 5, 2025	38.56	38.92	38.27	38.76	38.72	0.08%	116,413
Nov 4, 2025	38.45	38.89	38.42	38.73	38.69	0.36%	98,408
Nov 3, 2025	38.78	38.81	38.22	38.59	38.55	-0.57%	128,243
Oct 31, 2025	39.65	39.75	38.63	38.81	38.77	-0.39%	473,610
Oct 30, 2025	38.99	39.30	38.53	38.96	38.92	0.59%	276,347
Oct 29, 2025	38.60	38.90	38.33	38.73	38.69	0.36%	118,239
Oct 28, 2025	38.68	38.71	38.48	38.59	38.55	-0.13%	133,077
Oct 27, 2025	38.07	38.64	38.05	38.64	38.60	2.14%	115,733
Oct 24, 2025	37.44	37.91	37.22	37.83	37.79	1.58%	93,374
Oct 23, 2025	37.27	37.40	37.07	37.24	37.20	3.30%	130,330
Oct 22, 2025	37.69	37.69	35.39	36.05	36.02	-4.50%	179,656
Oct 21, 2025	37.62	38.07	37.62	37.75	37.71	0.08%	194,786
Oct 20, 2025	36.70	37.94	36.70	37.72	37.68	4.14%	316,091
Oct 17, 2025	35.58	36.37	35.53	36.22	36.19	1.94%	95,713
Oct 16, 2025	35.66	35.75	35.22	35.53	35.50	-0.62%	84,485
Oct 15, 2025	35.87	36.15	35.60	35.75	35.72	0.51%	42,240
Oct 14, 2025	35.45	35.74	35.16	35.57	35.54	1.02%	55,266
Oct 10, 2025	36.65	36.79	35.18	35.21	35.18	-3.51%	429,150
Oct 9, 2025	37.02	37.02	36.38	36.49	36.45	-1.59%	69,055
Oct 8, 2025	36.83	37.13	36.83	37.08	37.04	0.65%	79,584
Oct 7, 2025	36.90	36.96	36.74	36.84	36.80	-0.14%	39,947
Oct 6, 2025	37.10	37.14	36.67	36.89	36.85	-0.49%	65,844
Oct 3, 2025	36.56	37.21	36.51	37.07	37.03	0.32%	82,927
Oct 2, 2025	36.84	37.10	36.55	36.95	36.91	0.60%	67,911
Oct 1, 2025	36.64	37.18	36.64	36.73	36.69	0.38%	123,650
Sep 30, 2025	36.61	36.75	36.39	36.59	36.55	0.08%	74,776
Sep 29, 2025	36.63	36.63	36.39	36.56	36.52	-0.38%	81,978
Sep 26, 2025	36.56	36.97	36.51	36.70	36.66	-0.54%	82,348