AAPL - Apple Inc.
294.8
2.120 0.719%
Share volume: 43,912,479
Last Updated: 05-12-2026
Computer Hardware/Computer & Office Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$292.68
2.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $292.56 | $292.56 | $295.27 | $295.27 | $292.56 | $292.56 | $294.80 | $294.80 | 43,912,479 | $43,912,479.00 |
| 05-11-2026 | $291.98 | $291.98 | $293.88 | $293.88 | $290.23 | $290.23 | $292.68 | $292.68 | 42,247,285 | $42,247,285.00 |
| 05-08-2026 | $290.01 | $289.74 | $294.76 | $294.49 | $290.00 | $289.73 | $293.32 | $293.05 | 52,692,761 | $52,692,761.00 |
| 05-07-2026 | $289.27 | $289.00 | $292.13 | $291.86 | $285.78 | $285.52 | $287.44 | $287.18 | 45,224,300 | $45,224,300.00 |
| 05-06-2026 | $281.92 | $281.92 | $288.03 | $288.03 | $281.07 | $281.07 | $287.51 | $287.51 | 58,336,072 | $58,336,072.00 |
| 05-05-2026 | $276.93 | $276.93 | $284.57 | $284.57 | $276.50 | $276.50 | $284.18 | $284.18 | 49,311,712 | $49,311,712.00 |
| 05-04-2026 | $279.66 | $279.66 | $280.63 | $280.63 | $274.86 | $274.86 | $276.83 | $276.83 | 46,668,401 | $46,668,401.00 |
| 05-01-2026 | $278.86 | $278.86 | $287.22 | $287.22 | $278.37 | $278.37 | $280.14 | $280.14 | 79,915,442 | $79,915,442.00 |
| 04-30-2026 | $270.50 | $270.50 | $276.00 | $276.00 | $268.14 | $268.14 | $271.35 | $271.35 | 91,848,230 | $91,848,230.00 |
| 04-29-2026 | $267.55 | $267.55 | $271.04 | $271.04 | $267.04 | $267.04 | $270.17 | $270.17 | 30,047,869 | $30,047,869.00 |