NasdaqGS - Nasdaq Real Time Price
USD
Apple Inc. (AAPL)
319.97
-8.24
(-2.51%)
At close: September 4 at 4:00:01 PM EDT
320.01
+0.04
(+0.01%)
After hours: September 4 at 7:59:58 PM EDT
Trade Apple on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
328.31
328.93
317.86
319.97
319.97
39,551,800
Sep 3, 2026
324.87
330.81
324.11
328.21
328.21
37,225,800
Sep 2, 2026
326.87
328.40
323.53
324.96
324.96
33,776,400
Sep 1, 2026
316.98
327.30
314.73
325.13
325.13
53,167,400
Aug 31, 2026
319.60
321.24
312.80
316.85
316.85
41,242,700
Aug 28, 2026
316.85
322.37
315.45
319.70
319.70
38,649,400
Aug 27, 2026
310.55
315.40
309.40
314.58
314.58
32,419,200
Aug 26, 2026
310.30
315.43
308.80
313.45
313.45
34,024,500
Aug 25, 2026
310.79
313.59
308.21
309.90
309.90
25,869,800
Aug 24, 2026
311.47
313.36
309.97
310.34
310.34
34,673,600
Aug 21, 2026
312.05
312.38
307.01
309.35
309.35
46,876,800
Aug 20, 2026
317.46
320.28
310.65
311.30
311.30
40,959,200
Aug 19, 2026
310.14
319.28
309.60
316.83
316.83
50,505,600
Aug 18, 2026
307.58
311.49
305.74
310.03
310.03
53,424,500
Aug 17, 2026
306.21
307.66
302.94
305.59
305.59
38,169,300
Aug 14, 2026
306.00
307.49
304.30
305.93
305.93
28,229,400
Aug 13, 2026
304.21
306.00
302.05
305.26
305.26
40,349,300
Aug 12, 2026
305.10
305.66
300.57
302.25
302.25
41,657,800
Aug 11, 2026
307.75
309.97
302.79
304.91
304.91
37,476,700
Aug 10, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
306.83
308.26
304.61
308.26
308.26
44,812,500
Aug 7, 2026
311.45
314.81
310.74
313.33
313.06
34,437,200
Aug 6, 2026
314.34
316.29
309.23
312.41
312.14
46,139,900
Aug 5, 2026
309.36
311.71
305.67
311.00
310.73
49,438,800
Aug 4, 2026
302.73
310.42
301.32
309.38
309.11
68,001,000
Aug 3, 2026
309.58
311.80
302.56
303.42
303.16
75,052,000
Jul 31, 2026
304.81
310.69
300.00
308.91
308.64
132,489,100
Jul 30, 2026
333.10
334.75
329.59
333.43
333.14
74,817,800
Jul 29, 2026
339.73
344.57
337.35
338.19
337.90
56,090,800
Jul 28, 2026
340.03
342.89
335.60
340.08
339.79
51,859,000
Jul 27, 2026
334.54
339.57
334.02
336.91
336.62
49,604,300
Jul 24, 2026
321.79
334.37
321.62
333.02
332.73
47,489,400
Jul 23, 2026
321.73
323.30
319.35
321.66
321.38
40,840,800
Jul 22, 2026
327.87
329.00
323.34
325.89
325.61
38,755,900
Jul 21, 2026
323.13
329.60
322.22
327.74
327.46
41,338,900
Jul 20, 2026
333.51
333.71
323.68
326.59
326.31
53,468,000
Jul 17, 2026
331.98
334.99
329.00
333.74
333.45
63,407,100
Jul 16, 2026
328.01
334.68
326.79
333.26
332.97
62,970,600
Jul 15, 2026
317.62
328.73
317.32
327.50
327.22
60,957,600
Jul 14, 2026
313.76
316.19
311.91
314.86
314.59
36,336,800
Jul 13, 2026
317.02
323.45
315.78
317.31
317.04
43,257,800
Jul 10, 2026
314.72
316.91
312.17
315.32
315.05
34,132,300
Jul 9, 2026
310.51
316.53
308.16
316.22
315.95
48,124,500
Jul 8, 2026
311.91
314.82
307.05
313.39
313.12
41,323,500
Jul 7, 2026
315.29
315.48
310.15
310.66
310.39
42,490,000
Jul 6, 2026
307.36
314.20
307.00
312.66
312.39
53,590,000
Jul 2, 2026
294.12
309.42
293.68
308.63
308.36
75,352,800
Jul 1, 2026
293.44
296.59
289.20
294.38
294.13
50,164,200
Jun 30, 2026
281.17
289.94
280.70
289.36
289.11
65,100,200
Jun 29, 2026
286.73
288.37
279.85
281.74
281.50
66,427,000
Jun 26, 2026
275.00
285.95
274.21
283.78
283.54
261,775,500
Jun 25, 2026
287.40
288.80
273.75
275.15
274.91
107,013,700
Jun 24, 2026
295.36
299.70
292.94
293.08
292.83
53,081,900
Jun 23, 2026
297.54
301.64
294.18
294.30
294.05
52,010,900
Jun 22, 2026
297.31
302.42
296.76
297.01
296.75
44,879,900
Jun 18, 2026
298.11
300.57
295.62
298.01
297.75
85,962,200
Jun 17, 2026
300.85
302.07
294.36
295.95
295.69
42,745,100
Jun 16, 2026
295.25
300.48
293.97
299.24
298.98
39,874,400
Jun 15, 2026
294.12
297.78
291.70
296.42
296.16
45,732,600
Jun 12, 2026
296.03
297.14
289.62
291.13
290.88
38,742,100
Jun 11, 2026
293.72
297.00
289.59
295.63
295.38
42,572,500
Jun 10, 2026
290.74
294.75
287.38
291.58
291.33
52,793,300
Jun 9, 2026
300.28
300.75
287.78
290.55
290.30
70,108,800
Jun 8, 2026
308.74
317.40
301.17
301.54
301.28
77,949,100
Jun 5, 2026
312.86
315.17
307.15
307.34
307.08
65,310,500
Jun 4, 2026
313.23
313.54
309.65
311.23
310.96
44,869,100
Jun 3, 2026
314.18
316.94
308.85
310.26
309.99
50,836,700
Jun 2, 2026
307.46
315.45
306.69
315.20
314.93
44,534,700
Jun 1, 2026
309.63
310.94
305.02
306.31
306.05
48,849,900
May 29, 2026
311.78
315.00
309.53
312.06
311.79
70,026,800
May 28, 2026
310.68
312.80
309.57
312.51
312.24
48,220,400
May 27, 2026
308.33
313.26
308.30
310.85
310.58
50,430,900
May 26, 2026
309.56
311.82
307.67
308.33
308.06
48,000,500
May 22, 2026
306.12
311.40
305.84
308.82
308.55
43,670,200
May 21, 2026
301.06
305.54
300.40
304.99
304.73
42,965,100
May 20, 2026
298.18
302.80
298.08
302.25
301.99
38,229,800
May 19, 2026
296.97
300.51
296.35
298.97
298.71
42,243,600
May 18, 2026
300.24
300.66
294.91
297.84
297.58
34,483,000
May 15, 2026
297.90
303.20
296.52
300.23
299.97
54,862,800
May 14, 2026
299.82
300.45
295.38
298.21
297.95
35,324,900
May 13, 2026
293.50
300.92
293.50
298.87
298.61
52,684,300
May 12, 2026
292.56
295.27
292.56
294.80
294.55
45,748,100
May 11, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
291.98
293.88
290.23
292.68
292.43
42,247,300
May 8, 2026
290.01
294.76
290.00
293.32
292.80
52,692,800
May 7, 2026
289.27
292.13
285.78
287.44
286.93
45,224,300
May 6, 2026
281.92
288.03
281.07
287.51
287.00
58,336,100
May 5, 2026
276.93
284.57
276.50
284.18
283.67
49,311,700
May 4, 2026
279.66
280.63
274.86
276.83
276.34
46,668,400
May 1, 2026
278.86
287.22
278.37
280.14
279.64
79,915,400
Apr 30, 2026
270.50
276.00
268.14
271.35
270.87
91,848,200
Apr 29, 2026
267.55
271.04
267.04
270.17
269.69
30,047,900
Apr 28, 2026
272.34
273.23
268.66
270.71
270.23
40,018,900
Apr 27, 2026
266.09
268.36
265.07
267.61
267.13
41,466,800
Apr 24, 2026
272.76
273.06
269.65
271.06
270.58
38,157,100
Apr 23, 2026
275.05
275.77
271.65
273.43
272.94
33,399,600
Apr 22, 2026
267.82
273.74
266.87
273.17
272.68
43,249,200
Apr 21, 2026
271.50
272.80
265.40
266.17
265.70
50,209,800
Apr 20, 2026
270.33
274.28
270.29
273.05
272.56
36,590,200
Apr 17, 2026
266.96
272.30
266.72
270.23
269.75
61,436,200
Apr 16, 2026
266.80
267.16
261.27
263.40
262.93
43,323,100
Apr 15, 2026
258.16
266.56
257.81
266.43
265.96
49,913,500
Apr 14, 2026
259.25
261.93
257.19
258.83
258.37
48,370,700
Apr 13, 2026
259.73
260.18
256.66
259.20
258.74
36,234,700
Apr 10, 2026
259.98
262.19
259.02
260.48
260.02
31,291,500
Apr 9, 2026
259.00
261.12
256.07
260.49
260.03
28,121,600
Apr 8, 2026
258.45
259.75
256.53
258.90
258.44
41,032,800
Apr 7, 2026
256.16
256.20
245.70
253.50
253.05
62,148,000
Apr 6, 2026
256.51
262.16
256.46
258.86
258.40
29,329,900
Apr 2, 2026
254.20
256.13
250.65
255.92
255.46
31,289,400
Apr 1, 2026
254.08
256.18
253.33
255.63
255.17
40,059,400
Mar 31, 2026
247.91
255.48
247.10
253.79
253.34
49,598,100
Mar 30, 2026
250.07
250.87
245.51
246.63
246.19
39,446,200
Mar 27, 2026
253.90
255.49
248.07
248.80
248.36
47,900,000
Mar 26, 2026
252.12
257.00
250.77
252.89
252.44
41,796,700
Mar 25, 2026
254.10
255.00
251.60
252.62
252.17
28,476,700
Mar 24, 2026
250.35
254.83
249.55
251.64
251.19
45,152,300
Mar 23, 2026
253.97
254.60
250.28
251.49
251.04
40,546,100
Mar 20, 2026
247.98
249.20
246.00
247.99
247.55
88,331,100
Mar 19, 2026
249.40
251.83
247.30
248.96
248.52
34,864,100
Mar 18, 2026
252.63
254.94
249.00
249.94
249.49
35,757,900
Mar 17, 2026
252.96
255.13
252.18
254.23
253.78
32,361,600
Mar 16, 2026
252.11
253.89
249.88
252.82
252.37
32,074,200
Mar 13, 2026
255.48
256.33
249.52
250.12
249.67
36,930,000
Mar 12, 2026
258.66
258.95
254.18
255.76
255.30
40,794,000
Mar 11, 2026
261.09
262.13
259.55
260.81
260.35
26,218,900
Mar 10, 2026
257.65
262.48
256.95
260.83
260.37
30,590,800
Mar 9, 2026
255.69
261.15
253.68
259.88
259.42
38,218,500
Mar 6, 2026
258.63
258.77
254.37
257.46
257.00
41,120,000
Mar 5, 2026
260.79
261.56
257.25
260.29
259.83
49,658,600
Mar 4, 2026
264.65
266.15
261.42
262.52
262.05
39,803,100
Mar 3, 2026
263.48
265.56
260.13
263.75
263.28
38,568,900
Mar 2, 2026
262.41
266.53
260.20
264.72
264.25
41,827,900
Feb 27, 2026
272.81
272.81
262.89
264.18
263.71
72,366,500
Feb 26, 2026
274.95
276.11
270.80
272.95
272.46
32,345,100
Feb 25, 2026
271.78
274.94
271.05
274.23
273.74
33,714,300
Feb 24, 2026
267.86
274.89
267.71
272.14
271.66
47,014,600
Feb 23, 2026
263.49
269.43
263.38
266.18
265.71
37,308,200
Feb 20, 2026
258.97
264.75
258.16
264.58
264.11
42,070,500
Feb 19, 2026
262.60
264.48
260.05
260.58
260.12
30,845,300
Feb 18, 2026
263.60
266.82
262.45
264.35
263.88
34,203,300
Feb 17, 2026
258.05
266.29
255.54
263.88
263.41
58,469,100
Feb 13, 2026
262.01
262.23
255.45
255.78
255.32
56,290,700
Feb 12, 2026
275.59
275.72
260.18
261.73
261.26
81,077,200
Feb 11, 2026
274.70
280.18
274.45
275.50
275.01
51,931,300
Feb 10, 2026
274.89
275.37
272.94
273.68
273.19
34,376,900
Feb 9, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
277.91
278.20
271.70
274.62
274.13
44,623,400
Feb 6, 2026
277.12
280.91
276.93
278.12
277.36
50,453,400
Feb 5, 2026
278.13
279.50
273.23
275.91
275.16
52,977,400
Feb 4, 2026
272.29
278.95
272.29
276.49
275.74
90,545,700
Feb 3, 2026
269.20
271.88
267.61
269.48
268.75
64,394,700
Feb 2, 2026
260.03
270.49
259.21
270.01
269.28
73,913,400
Jan 30, 2026
255.17
261.90
252.18
259.48
258.78
92,443,400
Jan 29, 2026
258.00
259.65
254.41
258.28
257.58
67,253,000
Jan 28, 2026
257.65
258.86
254.51
256.44
255.74
41,288,000
Jan 27, 2026
259.17
261.95
258.21
258.27
257.57
49,648,300
Jan 26, 2026
251.48
256.56
249.80
255.41
254.72
55,969,200
Jan 23, 2026
247.32
249.41
244.68
248.04
247.37
41,689,000
Jan 22, 2026
249.20
251.00
248.15
248.35
247.68
39,708,300
Jan 21, 2026
248.70
251.56
245.18
247.65
246.98
54,641,700
Jan 20, 2026
252.73
254.79
243.42
246.70
246.03
80,267,500
Jan 16, 2026
257.90
258.90
254.93
255.53
254.84
72,142,800
Jan 15, 2026
260.65
261.04
257.05
258.21
257.51
39,388,600
Jan 14, 2026
259.49
261.82
256.71
259.96
259.25
40,019,400
Jan 13, 2026
258.72
261.81
258.39
261.05
260.34
45,730,800
Jan 12, 2026
259.16
261.30
256.80
260.25
259.54
45,263,800
Jan 9, 2026
259.08
260.21
256.22
259.37
258.67
39,997,000
Jan 8, 2026
257.02
259.29
255.70
259.04
258.34
50,419,300
Jan 7, 2026
263.20
263.68
259.81
260.33
259.62
48,309,800
Jan 6, 2026
267.00
267.55
262.12
262.36
261.65
52,352,100
Jan 5, 2026
270.64
271.51
266.14
267.26
266.53
45,647,200
Jan 2, 2026
272.26
277.84
269.00
271.01
270.27
37,838,100
Dec 31, 2025
273.06
273.68
271.75
271.86
271.12
27,293,600
Dec 30, 2025
272.81
274.08
272.28
273.08
272.34
22,139,600
Dec 29, 2025
272.69
274.36
272.35
273.76
273.02
23,715,200
Dec 26, 2025
274.16
275.37
272.86
273.40
272.66
21,521,800
Dec 24, 2025
272.34
275.43
272.20
273.81
273.07
17,910,600
Dec 23, 2025
270.84
272.50
269.56
272.36
271.62
29,642,000
Dec 22, 2025
272.86
273.88
270.51
270.97
270.23
36,571,800
Dec 19, 2025
272.15
274.60
269.90
273.67
272.93
144,632,000
Dec 18, 2025
273.61
273.63
266.95
272.19
271.45
51,630,700
Dec 17, 2025
275.01
276.16
271.64
271.84
271.10
50,138,700
Dec 16, 2025
272.82
275.50
271.79
274.61
273.86
37,648,600
Dec 15, 2025
280.15
280.15
272.84
274.11
273.37
50,409,100
Dec 12, 2025
277.90
279.22
276.82
278.28
277.52
39,532,900
Dec 11, 2025
279.10
279.59
273.81
278.03
277.28
33,248,000
Dec 10, 2025
277.75
279.75
276.44
278.78
278.02
33,038,300
Dec 9, 2025
278.16
280.03
276.92
277.18
276.43
32,193,300
Dec 8, 2025
278.13
279.67
276.15
277.89
277.14
38,211,800
Dec 5, 2025
280.54
281.14
278.05
278.78
278.02
47,265,800
Dec 4, 2025
284.10
284.73
278.59
280.70
279.94
43,989,100
Dec 3, 2025
286.20
288.62
283.30
284.15
283.38
43,538,700
Dec 2, 2025
283.00
287.40
282.63
286.19
285.41
53,669,500
Dec 1, 2025
278.01
283.42
276.14
283.10
282.33
46,587,700
Nov 28, 2025
277.26
279.00
275.99
278.85
278.09
20,135,600
Nov 26, 2025
276.96
279.53
276.63
277.55
276.80
33,431,400
Nov 25, 2025
275.27
280.38
275.25
276.97
276.22
46,914,200
Nov 24, 2025
270.90
277.00
270.90
275.92
275.17
65,585,800
Nov 21, 2025
265.95
273.33
265.67
271.49
270.75
59,030,800
Nov 20, 2025
270.83
275.43
265.92
266.25
265.53
45,823,600
Nov 19, 2025
265.53
272.21
265.50
268.56
267.83
40,424,500
Nov 18, 2025
269.99
270.71
265.32
267.44
266.71
45,677,300
Nov 17, 2025
268.82
270.49
265.73
267.46
266.73
45,018,300
Nov 14, 2025
271.05
275.96
269.60
272.41
271.67
47,431,300
Nov 13, 2025
274.11
276.70
272.09
272.95
272.21
49,602,800
Nov 12, 2025
275.00
275.73
271.70
273.47
272.73
48,398,000
Nov 11, 2025
269.81
275.91
269.80
275.25
274.50
46,208,300
Nov 10, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
268.96
273.73
267.46
269.43
268.70
41,312,400
Nov 7, 2025
269.80
272.29
266.77
268.47
267.48
48,227,400
Nov 6, 2025
267.89
273.40
267.89
269.77
268.78
51,204,000
Nov 5, 2025
268.61
271.70
266.93
270.14
269.15
43,683,100
Nov 4, 2025
268.33
271.49
267.62
270.04
269.05
49,274,800
Nov 3, 2025
270.42
270.85
266.25
269.05
268.06
50,194,600
Oct 31, 2025
276.99
277.32
269.16
270.37
269.37
86,167,100
Oct 30, 2025
271.99
274.14
268.48
271.40
270.40
69,886,500
Oct 29, 2025
269.28
271.41
267.11
269.70
268.71
51,086,700
Oct 28, 2025
268.99
269.89
268.15
269.00
268.01
41,534,800
Oct 27, 2025
264.88
269.12
264.65
268.81
267.82
44,888,200
Oct 24, 2025
261.19
264.13
259.18
262.82
261.85
38,253,700
Oct 23, 2025
259.94
260.62
258.01
259.58
258.62
32,754,900
Oct 22, 2025
262.65
262.85
255.43
258.45
257.50
45,015,300
Oct 21, 2025
261.88
265.29
261.83
262.77
261.80
46,695,900
Oct 20, 2025
255.89
264.38
255.63
262.24
261.27
90,483,000
Oct 17, 2025
248.02
253.38
247.27
252.29
251.36
49,147,000
Oct 16, 2025
248.25
249.04
245.13
247.45
246.54
39,777,000
Oct 15, 2025
249.49
251.82
247.47
249.34
248.42
33,893,600
Oct 14, 2025
246.60
248.85
244.70
247.77
246.86
35,478,000
Oct 13, 2025
249.38
249.69
245.56
247.66
246.75
38,142,900
Oct 10, 2025
254.94
256.38
244.00
245.27
244.37
61,999,100
Oct 9, 2025
257.81
258.00
253.14
254.04
253.11
38,322,000
Oct 8, 2025
256.52
258.52
256.11
258.06
257.11
36,496,900
Oct 7, 2025
256.81
257.40
255.43
256.48
255.54
31,955,800
Oct 6, 2025
257.99
259.07
255.05
256.69
255.75
44,664,100
Oct 3, 2025
254.67
259.24
253.95
258.02
257.07
49,155,600
Oct 2, 2025
256.58
258.18
254.15
257.13
256.18
42,630,200
Oct 1, 2025
255.04
258.79
254.93
255.45
254.51
48,713,900
Sep 30, 2025
254.86
255.92
253.11
254.63
253.69
37,704,300
Sep 29, 2025
254.56
255.00
253.01
254.43
253.49
40,127,700
Sep 26, 2025
254.10
257.60
253.78
255.46
254.52
46,076,300
Sep 25, 2025
253.21
257.17
251.71
256.87
255.92
55,202,100
Sep 24, 2025
255.22
255.74
251.04
252.31
251.38
42,303,700
Sep 23, 2025
255.88
257.34
253.58
254.43
253.49
60,275,200
Sep 22, 2025
248.30
256.64
248.12
256.08
255.14
105,517,400
Sep 19, 2025
241.23
246.30
240.21
245.50
244.60
163,741,300
Sep 18, 2025
239.97
241.20
236.65
237.88
237.00
44,249,600
Sep 17, 2025
238.97
240.10
237.73
238.99
238.11
46,508,000
Sep 16, 2025
237.18
241.22
236.32
238.15
237.27
63,421,100
Sep 15, 2025
237.00
238.19
235.03
236.70
235.83
42,699,500
Sep 12, 2025
229.22
234.51
229.02
234.07
233.21
55,824,200
Sep 11, 2025
226.88
230.45
226.65
230.03
229.18
50,208,600
Sep 10, 2025
232.19
232.42
225.95
226.79
225.96
83,440,800
Sep 9, 2025
237.00
238.78
233.36
234.35
233.49
66,313,900
Sep 8, 2025
239.30
240.15
236.34
237.88
237.00
48,999,500
Sep 5, 2025
240.00
241.32
238.49
239.69
238.81
54,870,400
