AAPL
Apple (AAPL)
NASDAQ
$309.61+$0.26 (+0.08%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $4.5T
    Market Cap
  • 36.32%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    -5.53%
    Low Price$302.25
    High Price$339.79
  • 3 Months
    +1.52%
    Low Price$274.91
    High Price$339.79
  • 1 Year
    +36.32%
    Low Price$225.96
    High Price$339.79
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
312.05
312.38
307.01
309.35
-0.63%
48,591,535
08/20/2026
317.46
320.28
310.65
311.30
-1.75%
40,959,126
08/19/2026
310.14
319.28
309.60
316.83
+2.19%
51,405,495
08/18/2026
307.58
311.49
305.74
310.03
+1.45%
53,424,568
08/17/2026
306.21
307.66
302.94
305.59
-0.11%
38,509,263
08/14/2026
306.00
307.49
304.30
305.93
+0.22%
28,229,377
08/13/2026
304.21
306.00
302.05
305.26
+1.00%
40,350,024
08/12/2026
305.10
305.66
300.57
302.25
-0.87%
43,907,632
08/11/2026
307.75
309.97
302.79
304.91
-1.09%
37,492,023
08/10/2026
306.83
308.26
304.61
308.26
-1.53%
44,812,494
08/10/2026
$0.27 Dividend
08/07/2026
311.18
314.54
310.47
313.06
+0.29%
34,562,295
08/06/2026
314.07
316.02
308.96
312.14
+0.45%
46,290,975
08/05/2026
309.09
311.44
305.41
310.73
+0.52%
52,352,623
08/04/2026
302.46
310.15
301.06
309.11
+1.96%
69,500,980
08/03/2026
309.31
311.53
302.30
303.16
-1.78%
75,052,205
07/31/2026
304.55
310.42
299.74
308.64
-7.35%
132,828,490
07/30/2026
332.81
334.46
329.31
333.14
-1.41%
74,859,919
07/30/2026
$2.02 Earnings
07/29/2026
339.44
344.27
337.06
337.90
-0.56%
56,093,190
07/28/2026
339.74
342.59
335.31
339.79
+0.94%
51,859,094
07/27/2026
334.25
339.28
333.73
336.62
+1.17%
49,603,515
07/24/2026
321.51
334.08
321.34
332.73
+3.53%
47,488,765
07/23/2026
321.45
323.02
319.07
321.38
-1.30%
40,843,816
07/22/2026
327.59
328.72
323.06
325.61
-0.56%
38,755,722
07/21/2026
322.85
329.32
321.94
327.46
+0.35%
41,339,114
07/20/2026
333.22
333.42
323.40
326.31
-2.14%
53,534,062
07/17/2026
331.69
334.70
328.72
333.45
+0.14%
63,705,228
07/16/2026
327.72
334.39
326.51
332.97
+1.76%
63,076,985
07/15/2026
317.34
328.45
317.05
327.22
+4.01%
60,912,750
07/14/2026
313.49
315.92
311.64
314.59
-0.77%
35,755,535
07/13/2026
316.74
323.17
315.51
317.04
+0.63%
43,500,388
07/10/2026
314.45
316.64
311.90
315.05
-0.28%
34,131,684
07/09/2026
310.24
316.26
307.89
315.95
+0.90%
48,124,501
07/08/2026
311.64
314.55
306.79
313.12
+0.88%
41,323,640
07/07/2026
315.02
315.21
309.88
310.39
-0.64%
42,493,929
07/06/2026
307.10
313.93
306.74
312.39
+1.31%
53,589,393
07/02/2026
293.87
309.15
293.43
308.36
+4.84%
75,440,177
07/01/2026
293.19
296.33
288.95
294.13
+1.73%
50,161,042
06/30/2026
280.93
289.69
280.45
289.11
+2.70%
65,242,045
06/29/2026
286.48
288.12
279.61
281.50
-0.72%
66,431,173
06/26/2026
274.76
285.70
273.97
283.54
+3.14%
261,774,853
06/25/2026
287.15
288.55
273.51
274.91
-6.12%
107,414,428
06/24/2026
295.10
299.44
292.69
292.83
-0.41%
53,083,961
06/23/2026
297.28
301.38
293.93
294.05
-0.91%
52,010,891
06/22/2026
297.05
302.16
296.50
296.75
-0.34%
44,879,920
06/18/2026
297.85
300.31
295.37
297.75
+0.70%
87,482,750
06/17/2026
300.59
301.81
294.11
295.69
-1.10%
42,745,061
06/16/2026
294.99
300.22
293.72
298.98
+0.95%
39,873,141
06/15/2026
293.87
297.52
291.45
296.16
+1.82%
45,731,778
06/12/2026
295.77
296.88
289.37
290.88
-1.52%
38,959,758
06/11/2026
293.47
296.74
289.34
295.38
+1.39%
42,572,456
06/10/2026
290.49
294.50
287.13
291.33
+0.35%
52,828,563
06/09/2026
300.02
300.49
287.53
290.30
-3.64%
70,108,755
06/08/2026
308.47
317.13
300.91
301.28
-1.89%
77,949,483
06/05/2026
312.59
314.90
306.89
307.08
-1.25%
66,113,897
06/04/2026
312.96
313.27
309.38
310.96
+0.31%
44,869,462
06/03/2026
313.90
316.67
308.58
309.99
-1.57%
51,272,818
06/02/2026
307.20
315.18
306.42
314.93
+2.90%
44,666,498
06/01/2026
309.36
310.67
304.76
306.05
-1.84%
48,849,614
05/29/2026
311.51
314.73
309.26
311.79
-0.14%
70,030,122
05/28/2026
310.41
312.53
309.30
312.24
+0.53%
49,119,581
05/27/2026
308.06
312.99
308.03
310.58
+0.82%
50,825,646
05/26/2026
309.29
311.55
307.40
308.06
-0.16%
48,000,017
05/22/2026
305.86
311.13
305.58
308.55
+1.26%
43,669,609
05/21/2026
300.80
305.28
300.14
304.73
+0.91%
42,931,848
05/20/2026
297.92
302.54
297.82
301.99
+1.10%
38,229,636
05/19/2026
296.71
300.25
296.09
298.71
+0.38%
42,243,633
05/18/2026
299.98
300.40
294.66
297.58
-0.80%
34,482,971
05/15/2026
297.64
302.94
296.26
299.97
+0.68%
54,863,202
05/14/2026
299.56
300.19
295.13
297.95
-0.22%
35,475,643
05/13/2026
293.25
300.66
293.25
298.61
+1.38%
52,684,180
05/12/2026
292.31
295.02
292.31
294.55
+0.72%
45,748,110
05/11/2026
291.73
293.63
289.98
292.43
-0.13%
42,256,319
05/11/2026
$0.27 Dividend
05/08/2026
289.49
294.23
289.48
292.80
+2.05%
52,692,761
05/07/2026
288.75
291.61
285.27
286.93
-0.02%
45,224,300
05/06/2026
281.41
287.51
280.57
287.00
+1.17%
58,321,656
05/05/2026
276.43
284.06
276.01
283.67
+2.66%
49,311,712
05/04/2026
279.16
280.13
274.37
276.34
-1.18%
46,668,430
05/01/2026
278.36
286.71
277.87
279.64
+3.24%
79,915,442
04/30/2026
270.02
275.51
267.66
270.87
+0.44%
91,847,875
04/30/2026
$2.01 Earnings
04/29/2026
267.07
270.56
266.56
269.69
-0.20%
29,838,411
04/28/2026
271.85
272.74
268.18
270.23
+1.16%
40,016,288
04/27/2026
265.62
267.88
264.60
267.13
-1.27%
41,244,618
04/24/2026
272.27
272.57
269.17
270.58
-0.87%
38,147,490
04/23/2026
274.56
275.28
271.17
272.94
+0.10%
33,399,639
04/22/2026
267.34
273.25
266.39
272.68
+2.63%
43,249,204
04/21/2026
271.02
272.31
264.93
265.70
-2.52%
50,192,035
04/20/2026
269.85
273.79
269.81
272.56
+1.04%
36,582,599
04/17/2026
266.48
271.81
266.24
269.75
+2.59%
61,436,228
04/16/2026
266.32
266.68
260.80
262.93
-1.14%
43,323,112
04/15/2026
257.70
266.09
257.35
265.96
+2.94%
49,913,510
04/14/2026
258.78
261.46
256.73
258.37
-0.14%
48,370,710
04/13/2026
259.27
259.72
256.20
258.74
-0.49%
36,231,524
04/10/2026
259.52
261.72
258.56
260.02
-0.004%
31,282,305
04/09/2026
258.54
260.65
255.61
260.03
+0.61%
28,116,607
04/08/2026
257.99
259.29
256.07
258.44
+2.13%
41,032,772
04/07/2026
255.70
255.74
245.26
253.05
-2.07%
62,148,008