5 DAY PERFORMANCE
-7.22%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
+10.59%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
+6.84%
Apple Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $262.01 | $258.33 (-1.4%) | $262.23 | $258.21 | 28.01 M | $3,821.69 B |
| 02/12/2026 | $275.59 | $261.73 (-5.03%) | $275.72 | $260.18 | 81.08 M | $3,860.04 B |
| 02/11/2026 | $274.70 | $275.50 (0.29%) | $280.18 | $274.45 | 51.93 M | $4,063.12 B |
| 02/10/2026 | $274.89 | $273.68 (-0.44%) | $275.37 | $272.94 | 34.38 M | $4,036.28 B |
| 02/09/2026 | $277.90 | $274.62 (-1.18%) | $278.20 | $271.70 | 44.62 M | $4,050.14 B |
| 02/06/2026 | $277.12 | $278.12 (0.36%) | $280.90 | $276.93 | 50.45 M | $4,101.76 B |
| 02/05/2026 | $278.13 | $275.91 (-0.8%) | $279.50 | $273.23 | 52.98 M | $4,069.16 B |
| 02/04/2026 | $272.29 | $276.49 (1.54%) | $278.95 | $272.29 | 90.55 M | $4,077.72 B |
| 02/03/2026 | $269.20 | $269.48 (0.1%) | $271.88 | $267.61 | 64.39 M | $3,974.33 B |
| 02/02/2026 | $260.03 | $270.01 (3.84%) | $270.49 | $259.21 | 73.91 M | $3,982.15 B |
| 01/30/2026 | $255.17 | $259.48 (1.69%) | $261.90 | $252.18 | 92.44 M | $3,826.85 B |
| 01/29/2026 | $258.00 | $258.28 (0.11%) | $259.65 | $254.41 | 67.25 M | $3,809.15 B |
| 01/28/2026 | $257.65 | $256.44 (-0.47%) | $258.86 | $254.51 | 41.29 M | $3,782.02 B |
| 01/27/2026 | $259.17 | $258.27 (-0.35%) | $261.95 | $258.21 | 49.65 M | $3,809.01 B |
| 01/26/2026 | $251.48 | $255.41 (1.56%) | $256.56 | $249.80 | 55.97 M | $3,766.83 B |
| 01/23/2026 | $247.32 | $248.04 (0.29%) | $249.41 | $244.68 | 41.69 M | $3,658.13 B |
| 01/22/2026 | $249.20 | $248.35 (-0.34%) | $251.00 | $248.15 | 39.71 M | $3,662.71 B |
| 01/21/2026 | $248.70 | $247.65 (-0.42%) | $251.56 | $245.18 | 54.64 M | $3,652.38 B |
| 01/20/2026 | $252.73 | $246.70 (-2.39%) | $254.79 | $243.42 | 80.27 M | $3,638.37 B |
| 01/16/2026 | $257.90 | $255.53 (-0.92%) | $258.90 | $254.93 | 72.14 M | $3,768.60 B |
| 01/15/2026 | $260.65 | $258.21 (-0.94%) | $261.04 | $257.05 | 39.39 M | $3,808.12 B |
| 01/14/2026 | $259.49 | $259.96 (0.18%) | $261.82 | $256.71 | 40.02 M | $3,833.93 B |
| 01/13/2026 | $258.72 | $261.05 (0.9%) | $261.81 | $258.39 | 45.73 M | $3,850.01 B |
| 01/12/2026 | $259.16 | $260.25 (0.42%) | $261.30 | $256.80 | 45.26 M | $3,838.21 B |
| 01/09/2026 | $259.08 | $259.37 (0.11%) | $260.21 | $256.22 | 40.00 M | $3,825.23 B |
| 01/08/2026 | $257.02 | $259.04 (0.79%) | $259.29 | $255.70 | 50.42 M | $3,820.36 B |
| 01/07/2026 | $263.20 | $260.33 (-1.09%) | $263.68 | $259.81 | 48.31 M | $3,839.39 B |
| 01/06/2026 | $267.00 | $262.36 (-1.74%) | $267.55 | $262.12 | 52.35 M | $3,869.33 B |
| 01/05/2026 | $270.64 | $267.26 (-1.25%) | $271.51 | $266.14 | 45.65 M | $3,941.59 B |
| 01/02/2026 | $272.26 | $271.01 (-0.46%) | $277.84 | $269.00 | 37.84 M | $3,996.90 B |
| 12/31/2025 | $273.06 | $271.86 (-0.44%) | $273.68 | $271.75 | 27.29 M | $4,009.43 B |
| 12/30/2025 | $272.81 | $273.08 (0.1%) | $274.08 | $272.28 | 22.14 M | $4,027.43 B |
| 12/29/2025 | $272.69 | $273.76 (0.39%) | $274.36 | $272.35 | 23.72 M | $4,037.46 B |
| 12/26/2025 | $274.16 | $273.40 (-0.28%) | $275.37 | $272.86 | 21.52 M | $4,032.15 B |
| 12/24/2025 | $272.34 | $273.81 (0.54%) | $275.43 | $272.20 | 17.91 M | $4,038.19 B |
| 12/23/2025 | $270.84 | $272.36 (0.56%) | $272.50 | $269.56 | 29.64 M | $4,016.81 B |
| 12/22/2025 | $272.86 | $270.97 (-0.69%) | $273.88 | $270.51 | 36.57 M | $3,996.31 B |
| 12/19/2025 | $272.15 | $273.67 (0.56%) | $274.60 | $269.90 | 144.63 M | $4,036.13 B |
| 12/18/2025 | $273.61 | $272.19 (-0.52%) | $273.63 | $266.95 | 51.63 M | $4,014.30 B |
| 12/17/2025 | $275.01 | $271.84 (-1.15%) | $276.16 | $271.64 | 50.14 M | $4,009.14 B |
| 12/16/2025 | $272.82 | $274.61 (0.66%) | $275.50 | $271.79 | 37.65 M | $4,049.99 B |
| 12/15/2025 | $280.15 | $274.11 (-2.16%) | $280.15 | $272.84 | 50.41 M | $4,042.62 B |
| 12/12/2025 | $277.90 | $278.28 (0.14%) | $279.22 | $276.82 | 39.53 M | $4,104.12 B |
| 12/11/2025 | $279.10 | $278.03 (-0.38%) | $279.59 | $273.81 | 33.25 M | $4,100.43 B |
| 12/10/2025 | $277.75 | $278.78 (0.37%) | $279.75 | $276.44 | 33.04 M | $4,111.49 B |
| 12/09/2025 | $278.16 | $277.18 (-0.35%) | $280.03 | $276.92 | 32.19 M | $4,087.89 B |
| 12/08/2025 | $278.13 | $277.89 (-0.09%) | $279.67 | $276.15 | 38.21 M | $4,098.37 B |
| 12/05/2025 | $280.54 | $278.78 (-0.63%) | $281.14 | $278.05 | 47.27 M | $4,111.49 B |
| 12/04/2025 | $284.10 | $280.70 (-1.2%) | $284.73 | $278.59 | 43.99 M | $4,139.81 B |
| 12/03/2025 | $286.20 | $284.15 (-0.72%) | $288.62 | $283.30 | 43.54 M | $4,190.69 B |
| 12/02/2025 | $283.00 | $286.19 (1.13%) | $287.40 | $282.63 | 53.67 M | $4,220.78 B |
| 12/01/2025 | $278.01 | $283.10 (1.83%) | $283.42 | $276.14 | 46.59 M | $4,175.20 B |
| 11/28/2025 | $277.26 | $278.85 (0.57%) | $279.00 | $275.99 | 20.14 M | $4,112.52 B |
| 11/26/2025 | $276.96 | $277.55 (0.21%) | $279.53 | $276.63 | 33.43 M | $4,093.35 B |
| 11/25/2025 | $275.27 | $276.97 (0.62%) | $280.38 | $275.25 | 46.91 M | $4,084.80 B |
| 11/24/2025 | $270.90 | $275.92 (1.85%) | $277.00 | $270.90 | 65.59 M | $4,069.31 B |
| 11/21/2025 | $265.95 | $271.49 (2.08%) | $273.33 | $265.67 | 59.03 M | $4,003.98 B |
| 11/20/2025 | $270.83 | $266.25 (-1.69%) | $275.43 | $265.92 | 45.82 M | $3,926.70 B |
| 11/19/2025 | $265.52 | $268.56 (1.14%) | $272.21 | $265.50 | 40.42 M | $3,960.77 B |
| 11/18/2025 | $269.99 | $267.44 (-0.94%) | $270.71 | $265.32 | 45.68 M | $3,944.25 B |
| 11/17/2025 | $268.82 | $267.46 (-0.51%) | $270.49 | $265.73 | 45.02 M | $3,944.54 B |
| 11/14/2025 | $271.05 | $272.41 (0.5%) | $275.96 | $269.60 | 47.43 M | $4,017.55 B |
| 11/13/2025 | $274.11 | $272.95 (-0.42%) | $276.70 | $272.09 | 49.60 M | $4,025.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
