| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 18 2026 | $263.50 | $266.82 | $262.45 | $264.35 | 33,598,417 |
February 17 2026 | $258.05 | $266.29 | $255.54 | $263.88 | 58,392,700 |
February 13 2026 | $262.01 | $262.23 | $255.45 | $255.78 | 56,229,900 |
February 12 2026 | $275.59 | $275.72 | $260.18 | $261.73 | 81,077,200 |
February 11 2026 | $274.70 | $280.18 | $274.45 | $275.50 | 51,931,300 |
February 10 2026 | $274.89 | $275.37 | $272.94 | $273.68 | 34,376,900 |
February 09 2026 | $277.91 | $278.20 | $271.70 | $274.62 | 44,623,400 |
February 06 2026 | $276.86 | $280.65 | $276.67 | $277.86 | 50,453,400 |
February 05 2026 | $277.87 | $279.24 | $272.97 | $275.65 | 52,977,400 |
February 04 2026 | $272.04 | $278.69 | $272.04 | $276.23 | 90,545,700 |
February 03 2026 | $268.95 | $271.63 | $267.36 | $269.23 | 64,394,700 |
February 02 2026 | $259.79 | $270.24 | $258.97 | $269.76 | 73,913,400 |
January 30 2026 | $254.93 | $261.66 | $251.94 | $259.24 | 92,443,400 |
January 29 2026 | $257.76 | $259.41 | $254.17 | $258.04 | 67,253,000 |
January 28 2026 | $257.41 | $258.62 | $254.27 | $256.20 | 41,288,000 |
January 27 2026 | $258.93 | $261.71 | $257.97 | $258.03 | 49,648,300 |
January 26 2026 | $251.24 | $256.32 | $249.57 | $255.17 | 55,969,200 |
January 23 2026 | $247.09 | $249.18 | $244.45 | $247.81 | 41,689,000 |
January 22 2026 | $248.97 | $250.77 | $247.92 | $248.12 | 39,708,300 |
January 21 2026 | $248.47 | $251.32 | $244.95 | $247.42 | 54,641,700 |
January 20 2026 | $252.49 | $254.55 | $243.19 | $246.47 | 80,267,500 |
January 16 2026 | $257.66 | $258.66 | $254.69 | $255.29 | 72,142,800 |
January 15 2026 | $260.41 | $260.80 | $256.81 | $257.97 | 39,388,600 |
January 14 2026 | $259.25 | $261.58 | $256.47 | $259.72 | 40,019,400 |
January 13 2026 | $258.48 | $261.57 | $258.15 | $260.81 | 45,730,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
