5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
+16.97%
6 MONTH PERFORMANCE
+38.28%
YEAR-TO-DATE PERFORMANCE
+12.00%
1 YEAR PERFORMANCE
+15.41%
Apple Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $283.79 | $279.85 (-1.39%) | $284.73 | $279.81 | 17.23 M | $4,189.92 B |
| 12/03/2025 | $286.20 | $284.15 (-0.72%) | $288.62 | $283.30 | 43.50 M | $4,247.62 B |
| 12/02/2025 | $283.00 | $286.19 (1.13%) | $287.40 | $282.63 | 53.67 M | $4,278.11 B |
| 12/01/2025 | $278.01 | $283.10 (1.83%) | $283.42 | $276.14 | 46.59 M | $4,231.92 B |
| 11/28/2025 | $277.26 | $278.85 (0.57%) | $279.00 | $275.99 | 20.14 M | $4,168.39 B |
| 11/26/2025 | $276.96 | $277.55 (0.21%) | $279.53 | $276.63 | 33.43 M | $4,148.96 B |
| 11/25/2025 | $275.27 | $276.97 (0.62%) | $280.38 | $275.25 | 46.91 M | $4,140.29 B |
| 11/24/2025 | $270.90 | $275.92 (1.85%) | $277.00 | $270.90 | 65.59 M | $4,124.59 B |
| 11/21/2025 | $265.95 | $271.49 (2.08%) | $273.33 | $265.67 | 59.03 M | $4,058.37 B |
| 11/20/2025 | $270.83 | $266.25 (-1.69%) | $275.43 | $265.92 | 45.82 M | $3,980.04 B |
| 11/19/2025 | $265.52 | $268.56 (1.14%) | $272.21 | $265.50 | 40.42 M | $4,014.57 B |
| 11/18/2025 | $269.99 | $267.44 (-0.94%) | $270.71 | $265.32 | 45.68 M | $3,997.83 B |
| 11/17/2025 | $268.82 | $267.46 (-0.51%) | $270.49 | $265.73 | 45.02 M | $3,998.13 B |
| 11/14/2025 | $271.05 | $272.41 (0.5%) | $275.96 | $269.60 | 47.43 M | $4,072.12 B |
| 11/13/2025 | $274.11 | $272.95 (-0.42%) | $276.70 | $272.09 | 49.60 M | $4,080.19 B |
| 11/12/2025 | $275.00 | $273.47 (-0.56%) | $275.73 | $271.70 | 48.40 M | $4,087.97 B |
| 11/11/2025 | $269.81 | $275.25 (2.02%) | $275.91 | $269.80 | 46.21 M | $4,114.57 B |
| 11/10/2025 | $268.96 | $269.43 (0.17%) | $273.73 | $267.46 | 41.31 M | $4,027.57 B |
| 11/07/2025 | $269.80 | $268.47 (-0.49%) | $272.29 | $266.77 | 48.23 M | $4,013.22 B |
| 11/06/2025 | $267.89 | $269.77 (0.7%) | $273.40 | $267.89 | 51.20 M | $4,032.66 B |
| 11/05/2025 | $268.61 | $270.14 (0.57%) | $271.70 | $266.93 | 43.68 M | $4,038.19 B |
| 11/04/2025 | $268.33 | $270.04 (0.64%) | $271.49 | $267.62 | 49.27 M | $4,036.69 B |
| 11/03/2025 | $270.42 | $269.05 (-0.51%) | $270.85 | $266.25 | 50.19 M | $4,021.89 B |
| 10/31/2025 | $276.99 | $270.37 (-2.39%) | $277.32 | $269.16 | 86.17 M | $4,041.63 B |
| 10/30/2025 | $271.99 | $271.40 (-0.22%) | $274.14 | $268.48 | 69.89 M | $4,057.02 B |
| 10/29/2025 | $269.27 | $269.70 (0.16%) | $271.41 | $267.11 | 51.09 M | $4,031.61 B |
| 10/28/2025 | $268.99 | $269.00 (0%) | $269.89 | $268.15 | 41.53 M | $4,021.15 B |
| 10/27/2025 | $264.88 | $268.81 (1.48%) | $269.12 | $264.65 | 44.89 M | $4,018.31 B |
| 10/24/2025 | $261.19 | $262.82 (0.62%) | $264.13 | $259.18 | 38.25 M | $3,928.76 B |
| 10/23/2025 | $259.94 | $259.58 (-0.14%) | $260.62 | $258.01 | 32.75 M | $3,880.33 B |
| 10/22/2025 | $262.65 | $258.45 (-1.6%) | $262.85 | $255.43 | 45.02 M | $3,863.44 B |
| 10/21/2025 | $261.88 | $262.77 (0.34%) | $265.29 | $261.83 | 46.70 M | $3,928.02 B |
| 10/20/2025 | $255.89 | $262.24 (2.48%) | $264.38 | $255.63 | 90.48 M | $3,920.09 B |
| 10/17/2025 | $248.02 | $252.29 (1.72%) | $253.38 | $247.27 | 49.15 M | $3,771.36 B |
| 10/16/2025 | $248.25 | $247.45 (-0.32%) | $249.04 | $245.13 | 39.78 M | $3,699.01 B |
| 10/15/2025 | $249.49 | $249.34 (-0.06%) | $251.82 | $247.47 | 33.89 M | $3,727.26 B |
| 10/14/2025 | $246.60 | $247.77 (0.47%) | $248.85 | $244.70 | 35.48 M | $3,703.79 B |
| 10/13/2025 | $249.38 | $247.66 (-0.69%) | $249.69 | $245.56 | 38.14 M | $3,702.15 B |
| 10/10/2025 | $254.94 | $245.27 (-3.79%) | $256.38 | $244.00 | 62.00 M | $3,666.42 B |
| 10/09/2025 | $257.81 | $254.04 (-1.46%) | $258.00 | $253.14 | 38.32 M | $3,797.52 B |
| 10/08/2025 | $256.52 | $258.06 (0.6%) | $258.52 | $256.11 | 36.50 M | $3,857.61 B |
| 10/07/2025 | $256.81 | $256.48 (-0.13%) | $257.40 | $255.43 | 31.96 M | $3,833.99 B |
| 10/06/2025 | $257.99 | $256.69 (-0.5%) | $259.07 | $255.05 | 44.66 M | $3,837.13 B |
| 10/03/2025 | $254.67 | $258.02 (1.32%) | $259.24 | $253.95 | 49.16 M | $3,857.01 B |
| 10/02/2025 | $256.58 | $257.13 (0.21%) | $258.18 | $254.15 | 42.63 M | $3,843.71 B |
| 10/01/2025 | $255.04 | $255.45 (0.16%) | $258.79 | $254.93 | 48.71 M | $3,818.59 B |
| 09/30/2025 | $254.86 | $254.63 (-0.09%) | $255.92 | $253.11 | 37.70 M | $3,806.34 B |
| 09/29/2025 | $254.56 | $254.43 (-0.05%) | $255.00 | $253.01 | 40.13 M | $3,803.35 B |
| 09/26/2025 | $254.10 | $255.46 (0.54%) | $257.60 | $253.78 | 46.08 M | $3,818.74 B |
| 09/25/2025 | $253.21 | $256.87 (1.45%) | $257.17 | $251.71 | 55.20 M | $3,839.82 B |
| 09/24/2025 | $255.22 | $252.31 (-1.14%) | $255.74 | $251.04 | 42.30 M | $3,771.66 B |
| 09/23/2025 | $255.88 | $254.43 (-0.57%) | $257.34 | $253.58 | 60.28 M | $3,803.35 B |
| 09/22/2025 | $248.30 | $256.08 (3.13%) | $256.64 | $248.12 | 105.52 M | $3,828.01 B |
| 09/19/2025 | $241.23 | $245.50 (1.77%) | $246.30 | $240.21 | 163.74 M | $3,669.86 B |
| 09/18/2025 | $239.97 | $237.88 (-0.87%) | $241.20 | $236.65 | 44.25 M | $3,555.95 B |
| 09/17/2025 | $238.97 | $238.99 (0.01%) | $240.10 | $237.73 | 46.51 M | $3,572.54 B |
| 09/16/2025 | $237.18 | $238.15 (0.41%) | $241.22 | $236.32 | 63.42 M | $3,559.99 B |
| 09/15/2025 | $237.00 | $236.70 (-0.13%) | $238.19 | $235.03 | 42.70 M | $3,538.31 B |
| 09/12/2025 | $229.22 | $234.07 (2.12%) | $234.51 | $229.02 | 55.82 M | $3,499.00 B |
| 09/11/2025 | $226.88 | $230.03 (1.39%) | $230.45 | $226.65 | 50.21 M | $3,438.60 B |
| 09/10/2025 | $232.19 | $226.79 (-2.33%) | $232.42 | $225.95 | 83.44 M | $3,390.17 B |
| 09/09/2025 | $237.00 | $234.35 (-1.12%) | $238.78 | $233.36 | 66.31 M | $3,503.18 B |
| 09/08/2025 | $239.30 | $237.88 (-0.59%) | $240.15 | $236.34 | 49.00 M | $3,555.95 B |
| 09/05/2025 | $240.00 | $239.69 (-0.13%) | $241.32 | $238.49 | 54.87 M | $3,583.01 B |
| 09/04/2025 | $238.45 | $239.78 (0.56%) | $239.90 | $236.74 | 47.55 M | $3,584.35 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.
