AAPL - Apple Inc
273.17
7.000 2.563%
Share volume: 42,790,431
Last Updated: 04-22-2026
Computer Hardware/Computer & Office Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$266.17
7.00
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $267.82 | $267.82 | $273.74 | $273.74 | $266.87 | $266.87 | $273.17 | $273.17 | 42,790,431 | $42,790,431.00 |
| 04-21-2026 | $271.50 | $271.50 | $272.80 | $272.80 | $265.40 | $265.40 | $266.17 | $266.17 | 50,209,755 | $50,209,755.00 |
| 04-20-2026 | $270.33 | $270.33 | $274.28 | $274.28 | $270.29 | $270.29 | $273.05 | $273.05 | 36,590,169 | $36,590,169.00 |
| 04-17-2026 | $266.96 | $266.96 | $272.30 | $272.30 | $266.72 | $266.72 | $270.23 | $270.23 | 61,436,228 | $61,436,228.00 |
| 04-16-2026 | $266.80 | $266.80 | $267.16 | $267.16 | $261.27 | $261.27 | $263.40 | $263.40 | 43,323,112 | $43,323,112.00 |
| 04-15-2026 | $258.16 | $258.16 | $266.56 | $266.56 | $257.81 | $257.81 | $266.43 | $266.43 | 49,913,510 | $49,913,510.00 |
| 04-14-2026 | $259.25 | $259.25 | $261.93 | $261.93 | $257.19 | $257.19 | $258.83 | $258.83 | 48,370,710 | $48,370,710.00 |
| 04-13-2026 | $259.73 | $259.73 | $260.18 | $260.18 | $256.66 | $256.66 | $259.20 | $259.20 | 36,234,698 | $36,234,698.00 |
| 04-10-2026 | $259.98 | $259.98 | $262.19 | $262.19 | $259.02 | $259.02 | $260.48 | $260.48 | 31,291,473 | $31,291,473.00 |
| 04-09-2026 | $259.00 | $259.00 | $261.12 | $261.12 | $256.07 | $256.07 | $260.49 | $260.49 | 28,121,574 | $28,121,574.00 |