TipRanks
Go Ultimate55% OFF

Apple (1AAPL) Historical Prices

IT:1AAPL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026307.00308.10302.80304.05304.05-2.20%2,4010.48
Oct 30, 2026314.05314.05305.60310.90310.90-0.72%4,6810.93
Oct 29, 2026310.50315.00310.50313.15313.15+1.00%2,2450.44
Oct 28, 2026311.70311.70309.60310.05310.05-0.34%2,2680.42
Oct 27, 2026307.70312.00307.00311.10311.10+0.88%2,6030.48
Oct 26, 2026308.80310.15305.00308.40308.40-0.80%3,5530.65
Oct 23, 2026308.65313.00308.40310.90310.90+1.01%4,8810.89
Oct 22, 2026306.25309.25305.55307.80307.80+0.16%4,5580.83
Oct 21, 2026300.40307.30300.30307.30307.30+1.44%2,0110.37
Oct 20, 2026305.45305.95300.45302.95302.95-0.88%2,7900.51
Oct 19, 2026306.70308.00303.20305.65305.65-0.49%1,9260.35
Oct 16, 2026304.00311.50303.50307.15307.15+0.28%10,8712.01
Oct 15, 2026307.75310.05306.30306.30306.30-0.71%8,0561.49
Oct 14, 2026305.35311.50305.35311.35311.35+0.92%7,8081.45
Oct 13, 2026306.00310.00305.00308.50308.50+1.28%3,5170.65
Oct 12, 2026301.15306.50300.30304.60304.60+2.13%7,0301.31
Oct 09, 2026301.10301.10295.80298.25298.25-1.19%5,5601.04
Oct 08, 2026300.60302.35300.30301.85301.85+0.62%2,0520.38
Oct 07, 2026297.05303.00297.05300.00300.00+1.44%3,5890.67
Oct 06, 2026296.80297.45294.90295.75295.75-0.66%2,9360.54
Oct 05, 2026297.35300.30296.00297.70297.70+0.95%2,9940.55
Oct 02, 2026294.20296.05293.80294.90294.90+0.96%1,8890.35
Oct 01, 2026295.20295.55291.55292.10292.10-1.67%1,8260.33
Sep 30, 2026290.80298.80289.90297.05297.05+1.45%2,8250.52
Sep 29, 2026297.50297.80292.45292.80292.80-2.40%3,4580.62
Sep 28, 2026299.60301.65298.60300.00300.00+0.98%2,4530.44
Sep 25, 2026295.15297.10294.15297.10297.10+0.46%1,1820.21
Sep 24, 2026294.90296.95294.35295.75295.75+0.15%1,9080.34
Sep 23, 2026298.60301.80294.95295.30295.30-1.70%2,2950.41
Sep 22, 2026296.30301.05295.90300.40300.40+2.18%6,5721.15
Sep 21, 2026291.70294.90290.50294.00294.00+0.65%4,4320.78
Sep 18, 2026293.85295.20290.25292.10292.10+0.59%7,0701.24
Sep 17, 2026290.80292.00287.85290.40290.40+0.69%4,5660.80
Sep 16, 2026286.75290.70286.50288.40288.40+0.98%3,3400.59
Sep 15, 2026286.20287.25285.05285.60285.60-1.26%3,5170.62
Sep 14, 2026285.85290.70285.00289.25289.25+0.16%4,9430.88
Sep 11, 2026281.00289.60280.30288.80288.80+3.62%9,8451.79
Sep 10, 2026272.50278.70272.10278.70278.70+3.39%8,6371.58
Sep 09, 2026272.30272.75268.50269.55269.55-0.92%3,2420.59
Sep 08, 2026274.30275.25271.50272.05272.05-1.05%3,3740.62
Sep 07, 2026274.95276.05274.00274.95274.95-0.09%3,6160.67
Sep 04, 2026281.60283.00273.90275.20275.20-3.10%6,1081.12
Sep 03, 2026280.00284.50279.00284.00284.00+0.73%4,3210.79
Sep 02, 2026281.05282.90279.00281.95281.95+0.79%2,4500.45
Sep 01, 2026273.15280.50271.60279.75279.75+3.11%7,5691.41
Aug 31, 2026275.60276.75271.15271.30271.30-2.27%5,4671.03
Aug 28, 2026271.30277.60270.85277.60277.60+2.76%7,1981.38
Aug 27, 2026266.75270.50265.65270.15270.15+0.73%4,7610.91
Aug 26, 2026265.70269.15265.00268.20268.20+1.15%4,8490.93
Aug 25, 2026265.70268.20264.55265.15265.15-0.88%6,0401.17