MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAPL — Apple Inc.
NasdaqApple Inc.
$330.32
-2.70(-0.81%)
- O
- 330.00
- H
- 332.48
- L
- 325.81
- V
- 34.94M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$330.32
Period Return+71.01%
Period High$345.34
Period Low$189.81
Avg Daily Volume50.19M
Total Trading Days365
AAPL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $330.00 | $332.48 | $325.81 | $330.32 | $-2.70 | -0.81% | 34,943,409 | $329.57 | $325.81 $332.48 |
| Sep 30, 2026 | $330.80 | $339.50 | $330.14 | $333.02 | +$3.62 | +1.10% | 49,988,455 | $334.93 | $330.14 $339.50 |
| Sep 29, 2026 | $336.97 | $337.09 | $328.70 | $329.40 | $-9.00 | -2.66% | 38,478,037 | $331.04 | $328.70 $337.09 |
| Sep 28, 2026 | $340.37 | $342.99 | $338.04 | $338.40 | $-2.67 | -0.78% | 32,820,849 | $339.83 | $338.04 $342.99 |
| Sep 25, 2026 | $336.04 | $341.67 | $334.53 | $341.07 | +$5.15 | +1.53% | 30,002,507 | $339.40 | $334.53 $341.67 |
| Sep 24, 2026 | $336.72 | $338.91 | $334.30 | $335.92 | $-1.10 | -0.33% | 24,733,098 | $336.70 | $334.30 $338.91 |
| Sep 23, 2026 | $341.08 | $341.80 | $335.50 | $337.02 | $-2.73 | -0.80% | 31,658,823 | $337.43 | $335.50 $341.80 |
| Sep 22, 2026 | $340.14 | $345.34 | $338.75 | $339.75 | +$0.77 | +0.23% | 40,711,787 | $340.97 | $338.75 $345.34 |
| Sep 21, 2026 | $335.28 | $339.64 | $333.05 | $338.98 | +$2.85 | +0.85% | 34,999,229 | $337.89 | $333.05 $339.64 |
| Sep 18, 2026 | $337.91 | $338.49 | $332.53 | $336.13 | $-0.87 | -0.26% | 86,588,203 | $336.07 | $332.53 $338.49 |
| Sep 17, 2026 | $334.77 | $338.34 | $330.18 | $337.00 | +$4.59 | +1.38% | 36,700,301 | $335.46 | $330.18 $338.34 |
| Sep 16, 2026 | $332.53 | $335.48 | $330.70 | $332.41 | +$1.07 | +0.32% | 35,985,095 | $332.91 | $330.70 $335.48 |
| Sep 15, 2026 | $330.14 | $331.78 | $328.35 | $331.34 | $-1.74 | -0.52% | 31,301,996 | $330.47 | $328.35 $331.78 |
| Sep 14, 2026 | $334.79 | $335.50 | $331.34 | $333.08 | +$0.81 | +0.24% | 37,261,607 | $333.67 | $331.34 $335.50 |
| Sep 11, 2026 | $327.45 | $336.22 | $326.30 | $332.27 | +$5.70 | +1.75% | 50,715,715 | $333.00 | $326.30 $336.22 |
| Sep 10, 2026 | $316.67 | $326.74 | $316.51 | $326.57 | +$11.23 | +3.56% | 70,011,913 | $322.96 | $316.51 $326.74 |
| Sep 9, 2026 | $315.49 | $319.15 | $309.90 | $315.34 | $-0.88 | -0.28% | 65,639,962 | $314.31 | $309.90 $319.15 |
| Sep 8, 2026 | $317.10 | $320.70 | $314.90 | $316.22 | $-3.75 | -1.17% | 35,477,091 | $316.30 | $314.90 $320.70 |
| Sep 4, 2026 | $328.31 | $328.93 | $317.86 | $319.97 | $-8.24 | -2.51% | 39,606,885 | $321.18 | $317.86 $328.93 |
| Sep 3, 2026 | $324.87 | $330.81 | $324.11 | $328.21 | +$3.25 | +1.00% | 37,274,850 | $328.16 | $324.11 $330.81 |
| Sep 2, 2026 | $326.87 | $328.40 | $323.53 | $324.96 | $-0.17 | -0.05% | 33,432,493 | $325.28 | $323.53 $328.40 |
| Sep 1, 2026 | $316.98 | $327.30 | $314.73 | $325.13 | +$8.28 | +2.61% | 53,167,390 | $324.09 | $314.73 $327.30 |
| Aug 31, 2026 | $319.60 | $321.24 | $312.80 | $316.85 | $-2.85 | -0.89% | 41,254,526 | $316.23 | $312.80 $321.24 |
| Aug 28, 2026 | $316.85 | $322.37 | $315.45 | $319.70 | +$5.12 | +1.63% | 38,649,399 | $319.51 | $315.45 $322.37 |
| Aug 27, 2026 | $310.55 | $315.40 | $309.40 | $314.58 | +$1.13 | +0.36% | 32,419,234 | $313.53 | $309.40 $315.40 |
| Aug 26, 2026 | $310.30 | $315.43 | $308.80 | $313.45 | +$3.55 | +1.15% | 34,024,487 | $313.24 | $308.80 $315.43 |
| Aug 25, 2026 | $310.79 | $313.59 | $308.21 | $309.90 | $-0.44 | -0.14% | 25,869,808 | $309.85 | $308.21 $313.59 |
| Aug 24, 2026 | $311.47 | $313.36 | $309.97 | $310.34 | +$0.99 | +0.32% | 34,673,583 | $311.30 | $309.97 $313.36 |
| Aug 21, 2026 | $312.05 | $312.38 | $307.01 | $309.35 | $-1.95 | -0.63% | 46,876,816 | $309.70 | $307.01 $312.38 |
| Aug 20, 2026 | $317.46 | $320.28 | $310.65 | $311.30 | $-5.53 | -1.75% | 38,148,433 | $314.27 | $310.65 $320.28 |