Apple (AAPL)
315.20
+8.89 (2.90%)
NASDAQ· Last Trade: Jun 2nd, 11:25 PM EDT
Historical Prices For Apple (AAPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 307.46 | 315.45 | 306.69 | 315.20 | 44,604,257 | 315.20 |
| 6/01/2026 | 309.63 | 310.94 | 305.02 | 306.31 | 48,826,094 | 306.31 |
| 5/29/2026 | 311.77 | 315.00 | 309.53 | 312.06 | 70,030,540 | 312.06 |
| 5/28/2026 | 310.68 | 312.80 | 309.57 | 312.51 | 49,097,422 | 312.51 |
| 5/27/2026 | 308.33 | 313.26 | 308.30 | 310.85 | 50,806,107 | 310.85 |
| 5/26/2026 | 309.56 | 311.82 | 307.67 | 308.33 | 47,987,137 | 308.33 |
| 5/22/2026 | 306.12 | 311.40 | 305.84 | 308.82 | 43,670,225 | 308.82 |
| 5/21/2026 | 301.05 | 305.54 | 300.40 | 304.99 | 42,932,458 | 304.99 |
| 5/20/2026 | 298.18 | 302.80 | 298.08 | 302.25 | 38,219,477 | 302.25 |
| 5/19/2026 | 296.97 | 300.51 | 296.35 | 298.97 | 42,229,859 | 298.97 |
| 5/18/2026 | 300.24 | 300.65 | 294.91 | 297.84 | 34,474,045 | 297.84 |
| 5/15/2026 | 297.90 | 303.20 | 296.52 | 300.23 | 54,863,329 | 300.23 |
| 5/14/2026 | 299.82 | 300.45 | 295.38 | 298.21 | 35,453,290 | 298.21 |
| 5/13/2026 | 293.50 | 300.92 | 293.50 | 298.87 | 52,660,720 | 298.87 |
| 5/12/2026 | 292.56 | 295.27 | 292.56 | 294.80 | 45,729,292 | 294.80 |
| 5/11/2026 | 291.98 | 293.88 | 290.23 | 292.68 | 42,239,497 | 292.68 |
| 5/08/2026 | 290.01 | 294.76 | 290.00 | 293.32 | 52,701,690 | 293.05 |
| 5/07/2026 | 289.27 | 292.13 | 285.78 | 287.44 | 45,195,526 | 287.18 |
| 5/06/2026 | 281.92 | 288.03 | 281.07 | 287.51 | 58,318,074 | 287.25 |
| 5/05/2026 | 276.92 | 284.57 | 276.50 | 284.18 | 49,262,937 | 283.92 |
| 5/04/2026 | 279.65 | 280.63 | 274.86 | 276.83 | 46,657,337 | 276.57 |
| 5/01/2026 | 278.86 | 287.22 | 278.37 | 280.14 | 80,972,445 | 279.88 |
| 4/30/2026 | 270.50 | 276.00 | 268.14 | 271.35 | 91,383,405 | 271.10 |
| 4/29/2026 | 267.55 | 271.04 | 267.04 | 270.17 | 29,967,348 | 269.92 |
| 4/28/2026 | 272.33 | 273.23 | 268.66 | 270.71 | 40,001,532 | 270.46 |
| 4/27/2026 | 266.09 | 268.36 | 265.07 | 267.61 | 41,457,886 | 267.36 |
| 4/24/2026 | 272.76 | 273.06 | 269.65 | 271.06 | 38,157,110 | 270.81 |
| 4/23/2026 | 275.05 | 275.77 | 271.65 | 273.43 | 33,392,234 | 273.18 |
| 4/22/2026 | 267.82 | 273.74 | 266.87 | 273.17 | 43,311,724 | 272.92 |
| 4/21/2026 | 271.50 | 272.80 | 265.40 | 266.17 | 50,183,200 | 265.93 |
| 4/20/2026 | 270.33 | 274.27 | 270.29 | 273.05 | 36,531,639 | 272.80 |
| 4/17/2026 | 266.96 | 272.30 | 266.72 | 270.23 | 61,700,517 | 269.98 |
| 4/16/2026 | 266.80 | 267.16 | 261.27 | 263.40 | 44,065,578 | 263.16 |
| 4/15/2026 | 258.16 | 266.56 | 257.81 | 266.43 | 49,863,067 | 266.19 |
| 4/14/2026 | 259.24 | 261.93 | 257.19 | 258.83 | 48,452,303 | 258.59 |
| 4/13/2026 | 259.73 | 260.18 | 256.66 | 259.20 | 36,202,047 | 258.96 |
| 4/10/2026 | 259.98 | 262.19 | 259.02 | 260.48 | 31,291,475 | 260.24 |
| 4/09/2026 | 259.00 | 261.12 | 256.07 | 260.49 | 28,094,563 | 260.25 |
| 4/08/2026 | 258.45 | 259.75 | 256.53 | 258.90 | 41,023,201 | 258.66 |
| 4/07/2026 | 256.15 | 256.20 | 245.70 | 253.50 | 61,860,663 | 253.27 |
| 4/06/2026 | 256.51 | 262.16 | 256.46 | 258.86 | 29,321,281 | 258.62 |
| 4/02/2026 | 254.20 | 256.13 | 250.65 | 255.92 | 31,289,370 | 255.68 |
| 4/01/2026 | 254.08 | 256.18 | 253.33 | 255.63 | 40,846,463 | 255.40 |
| 3/31/2026 | 247.91 | 255.48 | 247.10 | 253.79 | 49,575,993 | 253.56 |
| 3/30/2026 | 250.07 | 250.87 | 245.51 | 246.63 | 39,409,178 | 246.40 |
| 3/27/2026 | 253.90 | 255.49 | 248.07 | 248.80 | 47,946,121 | 248.57 |
| 3/26/2026 | 252.12 | 257.00 | 250.77 | 252.89 | 41,794,356 | 252.66 |
| 3/25/2026 | 254.09 | 255.00 | 251.60 | 252.62 | 28,551,558 | 252.39 |
| 3/24/2026 | 250.35 | 254.82 | 249.55 | 251.64 | 45,137,223 | 251.41 |
| 3/23/2026 | 253.97 | 254.60 | 250.28 | 251.49 | 40,528,669 | 251.26 |
| 3/20/2026 | 247.98 | 249.20 | 246.00 | 247.99 | 88,753,550 | 247.76 |
| 3/19/2026 | 249.40 | 251.83 | 247.30 | 248.96 | 34,844,444 | 248.73 |
| 3/18/2026 | 252.63 | 254.94 | 249.00 | 249.94 | 35,857,076 | 249.71 |
| 3/17/2026 | 252.96 | 255.13 | 252.18 | 254.23 | 32,945,612 | 254.00 |
| 3/16/2026 | 252.10 | 253.88 | 250.06 | 252.82 | 32,067,430 | 252.59 |
| 3/13/2026 | 255.48 | 256.33 | 249.52 | 250.12 | 36,929,988 | 249.89 |
| 3/12/2026 | 258.66 | 258.95 | 254.18 | 255.76 | 40,842,984 | 255.53 |
| 3/11/2026 | 261.09 | 262.13 | 259.55 | 260.81 | 26,196,434 | 260.57 |
| 3/10/2026 | 257.64 | 262.48 | 256.95 | 260.83 | 30,576,339 | 260.59 |
| 3/09/2026 | 255.69 | 261.15 | 253.68 | 259.88 | 38,180,289 | 259.64 |
| 3/06/2026 | 258.63 | 258.77 | 254.37 | 257.46 | 41,120,061 | 257.22 |
| 3/05/2026 | 260.79 | 261.56 | 257.25 | 260.29 | 49,555,627 | 260.05 |
| 3/04/2026 | 264.65 | 266.15 | 261.42 | 262.52 | 39,786,946 | 262.28 |
| 3/03/2026 | 263.48 | 265.56 | 260.13 | 263.75 | 38,468,639 | 263.51 |