| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2026 | $307.53 | $311.49 | $305.74 | $310.03 | 46,601,840 |
August 17 2026 | $306.21 | $307.66 | $302.94 | $305.59 | 32,743,947 |
August 14 2026 | $306.00 | $307.49 | $304.30 | $305.93 | 28,186,700 |
August 13 2026 | $304.21 | $306.00 | $302.05 | $305.26 | 40,349,300 |
August 12 2026 | $305.10 | $305.66 | $300.57 | $302.25 | 41,657,800 |
August 11 2026 | $307.75 | $309.97 | $302.79 | $304.91 | 37,476,700 |
August 10 2026 | $306.83 | $308.26 | $304.61 | $308.26 | 44,812,500 |
August 07 2026 | $311.18 | $314.54 | $310.47 | $313.06 | 34,437,200 |
August 06 2026 | $314.07 | $316.02 | $308.96 | $312.14 | 46,139,900 |
August 05 2026 | $309.09 | $311.44 | $305.41 | $310.73 | 49,438,800 |
August 04 2026 | $302.47 | $310.15 | $301.06 | $309.11 | 68,001,000 |
August 03 2026 | $309.31 | $311.53 | $302.30 | $303.16 | 75,052,000 |
July 31 2026 | $304.55 | $310.42 | $299.74 | $308.64 | 132,489,100 |
July 30 2026 | $332.81 | $334.46 | $329.31 | $333.14 | 74,817,800 |
July 29 2026 | $339.44 | $344.27 | $337.06 | $337.90 | 56,090,800 |
July 28 2026 | $339.74 | $342.59 | $335.31 | $339.79 | 51,859,000 |
July 27 2026 | $334.25 | $339.28 | $333.73 | $336.62 | 49,604,300 |
July 24 2026 | $321.51 | $334.08 | $321.34 | $332.73 | 47,489,400 |
July 23 2026 | $321.45 | $323.02 | $319.07 | $321.38 | 40,840,800 |
July 22 2026 | $327.59 | $328.72 | $323.06 | $325.61 | 38,755,900 |
July 21 2026 | $322.85 | $329.32 | $321.94 | $327.46 | 41,338,900 |
July 20 2026 | $333.22 | $333.42 | $323.40 | $326.31 | 53,468,000 |
July 17 2026 | $331.69 | $334.70 | $328.72 | $333.45 | 63,407,100 |
July 16 2026 | $327.73 | $334.39 | $326.51 | $332.97 | 62,970,600 |
July 15 2026 | $317.35 | $328.45 | $317.05 | $327.22 | 60,957,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.