AAPL
Apple Inc. NMS · AAPL
$333.74
+0.48
(+0.14%)
Blow-off · +2.78σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment AAPL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $331.98 | $334.99 | $329.00 | $333.74 | 63.4M |
| 2026-07-16 | $328.01 | $334.68 | $326.79 | $333.26 | 63.0M |
| 2026-07-15 | $317.62 | $328.73 | $317.32 | $327.50 | 61.0M |
| 2026-07-14 | $313.76 | $316.19 | $311.91 | $314.86 | 36.3M |
| 2026-07-13 | $317.02 | $323.45 | $315.78 | $317.31 | 43.3M |
| 2026-07-10 | $314.72 | $316.91 | $312.17 | $315.32 | 34.1M |
| 2026-07-09 | $310.51 | $316.53 | $308.16 | $316.22 | 48.1M |
| 2026-07-08 | $311.91 | $314.82 | $307.05 | $313.39 | 41.3M |
| 2026-07-07 | $315.29 | $315.48 | $310.15 | $310.66 | 42.5M |
| 2026-07-06 | $307.36 | $314.20 | $307.00 | $312.66 | 53.6M |
| 2026-07-02 | $294.12 | $309.42 | $293.68 | $308.63 | 75.4M |
| 2026-07-01 | $293.44 | $296.59 | $289.20 | $294.38 | 50.2M |
| 2026-06-30 | $281.17 | $289.94 | $280.70 | $289.36 | 65.1M |
| 2026-06-29 | $286.73 | $288.37 | $279.85 | $281.74 | 66.4M |
| 2026-06-26 | $275.00 | $285.95 | $274.21 | $283.78 | 261.8M |
| 2026-06-25 | $287.40 | $288.80 | $273.75 | $275.15 | 107.0M |
| 2026-06-24 | $295.36 | $299.70 | $292.94 | $293.08 | 53.1M |
| 2026-06-23 | $297.54 | $301.64 | $294.18 | $294.30 | 52.0M |
| 2026-06-22 | $297.31 | $302.42 | $296.76 | $297.01 | 44.9M |
| 2026-06-18 | $298.11 | $300.57 | $295.62 | $298.01 | 86.0M |
| 2026-06-17 | $300.85 | $302.07 | $294.36 | $295.95 | 42.7M |
| 2026-06-16 | $295.25 | $300.48 | $293.97 | $299.24 | 39.9M |
| 2026-06-15 | $294.12 | $297.78 | $291.70 | $296.42 | 45.7M |
| 2026-06-12 | $296.03 | $297.14 | $289.62 | $291.13 | 38.7M |
| 2026-06-11 | $293.72 | $297.00 | $289.59 | $295.63 | 42.6M |
| 2026-06-10 | $290.74 | $294.75 | $287.38 | $291.58 | 52.8M |
| 2026-06-09 | $300.28 | $300.75 | $287.78 | $290.55 | 70.1M |
| 2026-06-08 | $308.74 | $317.40 | $301.17 | $301.54 | 77.9M |
| 2026-06-05 | $312.86 | $315.17 | $307.15 | $307.34 | 65.3M |
| 2026-06-04 | $313.23 | $313.54 | $309.65 | $311.23 | 44.9M |
| 2026-06-03 | $314.18 | $316.94 | $308.85 | $310.26 | 50.8M |
| 2026-06-02 | $307.46 | $315.45 | $306.69 | $315.20 | 44.5M |
| 2026-06-01 | $309.63 | $310.94 | $305.02 | $306.31 | 48.8M |
| 2026-05-29 | $311.78 | $315.00 | $309.53 | $312.06 | 70.0M |
| 2026-05-28 | $310.68 | $312.80 | $309.57 | $312.51 | 48.2M |
| 2026-05-27 | $308.33 | $313.26 | $308.30 | $310.85 | 50.4M |
| 2026-05-26 | $309.56 | $311.82 | $307.67 | $308.33 | 48.0M |
| 2026-05-22 | $306.12 | $311.40 | $305.84 | $308.82 | 43.7M |
| 2026-05-21 | $301.06 | $305.54 | $300.40 | $304.99 | 43.0M |
| 2026-05-20 | $298.18 | $302.80 | $298.08 | $302.25 | 38.2M |
| 2026-05-19 | $296.97 | $300.51 | $296.35 | $298.97 | 42.2M |
| 2026-05-18 | $300.24 | $300.66 | $294.91 | $297.84 | 34.5M |
| 2026-05-15 | $297.90 | $303.20 | $296.52 | $300.23 | 54.9M |
| 2026-05-14 | $299.82 | $300.45 | $295.38 | $298.21 | 35.3M |
| 2026-05-13 | $293.50 | $300.92 | $293.50 | $298.87 | 52.7M |
| 2026-05-12 | $292.56 | $295.27 | $292.56 | $294.80 | 45.7M |
| 2026-05-11 | $291.98 | $293.88 | $290.23 | $292.68 | 42.2M |
| 2026-05-08 | $290.01 | $294.76 | $290.00 | $293.32 | 52.7M |
| 2026-05-07 | $289.27 | $292.13 | $285.78 | $287.44 | 45.2M |
| 2026-05-06 | $281.92 | $288.03 | $281.07 | $287.51 | 58.3M |
| 2026-05-05 | $276.93 | $284.57 | $276.50 | $284.18 | 49.3M |
| 2026-05-04 | $279.66 | $280.63 | $274.86 | $276.83 | 46.7M |
| 2026-05-01 | $278.86 | $287.22 | $278.37 | $280.14 | 79.9M |
| 2026-04-30 | $270.50 | $276.00 | $268.14 | $271.35 | 91.8M |
| 2026-04-29 | $267.55 | $271.04 | $267.04 | $270.17 | 30.0M |
| 2026-04-28 | $272.34 | $273.23 | $268.66 | $270.71 | 40.0M |
| 2026-04-27 | $266.09 | $268.36 | $265.07 | $267.61 | 41.5M |
| 2026-04-24 | $272.76 | $273.06 | $269.65 | $271.06 | 38.2M |
| 2026-04-23 | $275.05 | $275.77 | $271.65 | $273.43 | 33.4M |
| 2026-04-22 | $267.82 | $273.74 | $266.87 | $273.17 | 43.2M |
| 2026-04-21 | $271.50 | $272.80 | $265.40 | $266.17 | 50.2M |
| 2026-04-20 | $270.33 | $274.28 | $270.29 | $273.05 | 36.6M |
| 2026-04-17 | $266.96 | $272.30 | $266.72 | $270.23 | 61.4M |
| 2026-04-16 | $266.80 | $267.16 | $261.27 | $263.40 | 43.3M |
| 2026-04-15 | $258.16 | $266.56 | $257.81 | $266.43 | 49.9M |
| 2026-04-14 | $259.25 | $261.93 | $257.19 | $258.83 | 48.4M |
| 2026-04-13 | $259.73 | $260.18 | $256.66 | $259.20 | 36.2M |
| 2026-04-10 | $259.98 | $262.19 | $259.02 | $260.48 | 31.3M |
| 2026-04-09 | $259.00 | $261.12 | $256.07 | $260.49 | 28.1M |
| 2026-04-08 | $258.45 | $259.75 | $256.53 | $258.90 | 41.0M |
| 2026-04-07 | $256.16 | $256.20 | $245.70 | $253.50 | 62.1M |
| 2026-04-06 | $256.51 | $262.16 | $256.46 | $258.86 | 29.3M |
| 2026-04-02 | $254.20 | $256.13 | $250.65 | $255.92 | 31.3M |
| 2026-04-01 | $254.08 | $256.18 | $253.33 | $255.63 | 40.1M |
| 2026-03-31 | $247.91 | $255.48 | $247.10 | $253.79 | 49.6M |
| 2026-03-30 | $250.07 | $250.87 | $245.51 | $246.63 | 39.4M |
| 2026-03-27 | $253.90 | $255.49 | $248.07 | $248.80 | 47.9M |
| 2026-03-26 | $252.12 | $257.00 | $250.77 | $252.89 | 41.8M |
| 2026-03-25 | $254.10 | $255.00 | $251.60 | $252.62 | 28.5M |
| 2026-03-24 | $250.35 | $254.83 | $249.55 | $251.64 | 45.2M |
| 2026-03-23 | $253.97 | $254.60 | $250.28 | $251.49 | 40.5M |
| 2026-03-20 | $247.98 | $249.20 | $246.00 | $247.99 | 88.3M |
| 2026-03-19 | $249.40 | $251.83 | $247.30 | $248.96 | 34.9M |
| 2026-03-18 | $252.63 | $254.94 | $249.00 | $249.94 | 35.8M |
| 2026-03-17 | $252.96 | $255.13 | $252.18 | $254.23 | 32.4M |
| 2026-03-16 | $252.11 | $253.89 | $249.88 | $252.82 | 32.1M |
| 2026-03-13 | $255.48 | $256.33 | $249.52 | $250.12 | 36.9M |
| 2026-03-12 | $258.66 | $258.95 | $254.18 | $255.76 | 40.8M |
| 2026-03-11 | $261.09 | $262.13 | $259.55 | $260.81 | 26.2M |
| 2026-03-10 | $257.65 | $262.48 | $256.95 | $260.83 | 30.6M |
| 2026-03-09 | $255.69 | $261.15 | $253.68 | $259.88 | 38.2M |
| 2026-03-06 | $258.63 | $258.77 | $254.37 | $257.46 | 41.1M |
| 2026-03-05 | $260.79 | $261.56 | $257.25 | $260.29 | 49.7M |
| 2026-03-04 | $264.65 | $266.15 | $261.42 | $262.52 | 39.8M |
| 2026-03-03 | $263.48 | $265.56 | $260.13 | $263.75 | 38.6M |
| 2026-03-02 | $262.41 | $266.53 | $260.20 | $264.72 | 41.8M |
| 2026-02-27 | $272.81 | $272.81 | $262.89 | $264.18 | 72.4M |
| 2026-02-26 | $274.95 | $276.11 | $270.80 | $272.95 | 32.3M |
| 2026-02-25 | $271.78 | $274.94 | $271.05 | $274.23 | 33.7M |
| 2026-02-24 | $267.86 | $274.89 | $267.71 | $272.14 | 47.0M |
| 2026-02-23 | $263.49 | $269.43 | $263.38 | $266.18 | 37.3M |
| 2026-02-20 | $258.97 | $264.75 | $258.16 | $264.58 | 42.1M |
| 2026-02-19 | $262.60 | $264.48 | $260.05 | $260.58 | 30.8M |
| 2026-02-18 | $263.60 | $266.82 | $262.45 | $264.35 | 34.2M |
| 2026-02-17 | $258.05 | $266.29 | $255.54 | $263.88 | 58.5M |
| 2026-02-13 | $262.01 | $262.23 | $255.45 | $255.78 | 56.3M |
| 2026-02-12 | $275.59 | $275.72 | $260.18 | $261.73 | 81.1M |
| 2026-02-11 | $274.70 | $280.18 | $274.45 | $275.50 | 51.9M |
| 2026-02-10 | $274.89 | $275.37 | $272.94 | $273.68 | 34.4M |
| 2026-02-09 | $277.91 | $278.20 | $271.70 | $274.62 | 44.6M |
| 2026-02-06 | $277.12 | $280.91 | $276.93 | $278.12 | 50.5M |
| 2026-02-05 | $278.13 | $279.50 | $273.23 | $275.91 | 53.0M |
| 2026-02-04 | $272.29 | $278.95 | $272.29 | $276.49 | 90.5M |
| 2026-02-03 | $269.20 | $271.88 | $267.61 | $269.48 | 64.4M |
| 2026-02-02 | $260.03 | $270.49 | $259.21 | $270.01 | 73.9M |
| 2026-01-30 | $255.17 | $261.90 | $252.18 | $259.48 | 92.4M |
| 2026-01-29 | $258.00 | $259.65 | $254.41 | $258.28 | 67.3M |
| 2026-01-28 | $257.65 | $258.86 | $254.51 | $256.44 | 41.3M |
| 2026-01-27 | $259.17 | $261.95 | $258.21 | $258.27 | 49.6M |
| 2026-01-26 | $251.48 | $256.56 | $249.80 | $255.41 | 56.0M |
| 2026-01-23 | $247.32 | $249.41 | $244.68 | $248.04 | 41.7M |
| 2026-01-22 | $249.20 | $251.00 | $248.15 | $248.35 | 39.7M |
| 2026-01-21 | $248.70 | $251.56 | $245.18 | $247.65 | 54.6M |
| 2026-01-20 | $252.73 | $254.79 | $243.42 | $246.70 | 80.3M |