Apple Stock Price History
NASDAQ: AAPLTechnologyComputer ManufacturingUSD
336.64-3.78 (-1.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AAPL price history at a glance
The price history for Apple (AAPL) on this page begins on December 8, 1980, when the stock closed at $0.1283; it most recently closed at $336.64 on October 5, 2026. The highest price in this record is $345.34, reached on September 21, 2026; the latest close is 2.5% below that peak. Across the 45 complete calendar years in the table, AAPL finished higher in 30 and lower in 15. Its best year was 2004 (+202.6%) and its worst was 2000 (-71.1%).
Over roughly 46 years the share price changed +262285.0%, a 18.7% compound annual price return (excluding dividends). In the last 12 months alone, AAPL has gained 32.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $345.34
- Date of high
- Sep 21, 2026
- Low since 1980
- $0.0491
- Date of low
- Jul 5, 1982
- 52-week high
- $345.34
- 52-week low
- $243.42
- IPO year
- 1980
- Last close
- $336.64
AAPL returns
1 week
+0.88%
1 month
+6.75%
3 months
+6.76%
6 months
+29.24%
Year to date
+23.83%
1 year
+32.51%
3 years
+88.22%
5 years
+132.42%
AAPL price return, excluding dividends.
AAPL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 336.64 | +24.22% |
| 2025 | 271.01 | +11.36% |
| 2024 | 243.36 | +26.40% |
| 2023 | 192.53 | +48.18% |
| 2022 | 129.93 | -26.83% |
| 2021 | 177.57 | +33.82% |
| 2020 | 132.69 | +78.45% |
| 2019 | 74.36 | +100.61% |
| 2018 | 37.07 | -12.39% |
| 2017 | 42.31 | +46.11% |
| 2016 | 28.96 | +10.03% |
| 2015 | 26.32 | -3.72% |
| 2014 | 27.33 | +41.47% |
| 2013 | 19.32 | +2.65% |
| 2012 | 18.82 | +30.12% |
| 2011 | 14.46 | +25.56% |
| 2010 | 11.52 | +53.07% |
| 2009 | 7.53 | +132.21% |
| 2008 | 3.24 | -49.60% |
| 2007 | 6.43 | +112.22% |
| 2006 | 3.03 | +18.01% |
| 2005 | 2.57 | +123.26% |
| 2004 | 1.15 | +202.63% |
| 2003 | 0.38 | +42.80% |
| 2002 | 0.2661 | -37.09% |
| 2001 | 0.423 | +59.26% |
| 2000 | 0.2656 | -71.07% |
| 1999 | 0.918 | +151.16% |
| 1998 | 0.3655 | +151.90% |
| 1997 | 0.1451 | -25.28% |
| 1996 | 0.1942 | -31.76% |
| 1995 | 0.2846 | -18.27% |
| 1994 | 0.3482 | +33.31% |
| 1993 | 0.2612 | -51.04% |
| 1992 | 0.5335 | +1.27% |
| 1991 | 0.5268 | +36.41% |
| 1990 | 0.3862 | +22.72% |
| 1989 | 0.3147 | -12.44% |
| 1988 | 0.3594 | -4.16% |
| 1987 | 0.375 | +105.48% |
| 1986 | 0.1825 | +82.68% |
| 1985 | 0.0999 | -21.15% |
| 1984 | 0.1267 | +16.45% |
| 1983 | 0.1088 | -18.44% |
| 1982 | 0.1334 | +35.02% |
| 1981 | 0.0988 | -35.84% |
| 1980* | 0.154 | +20.03% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
AAPL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 331.79 | 338.61 | 330.70 | 336.64 | -1.11% | |
| 336.83 | 341.57 | 335.90 | 340.42 | +1.11% | |
| 337.02 | 338.67 | 332.79 | 336.67 | +0.91% | |
| 332.28 | 334.38 | 330.62 | 333.63 | +0.22% | |
| 332.82 | 336.21 | 331.65 | 332.89 | -0.24% | |
| 333.26 | 334.54 | 330.61 | 333.69 | +1.02% | |
| 330.00 | 332.48 | 325.81 | 330.32 | -0.81% | |
| 330.80 | 339.50 | 330.14 | 333.02 | +1.10% | |
| 336.97 | 337.09 | 328.70 | 329.40 | -2.66% | |
| 340.37 | 342.99 | 338.04 | 338.40 | -0.78% | |
| 336.04 | 341.67 | 334.53 | 341.07 | +1.53% | |
| 336.72 | 338.91 | 334.30 | 335.92 | -0.33% | |
| 341.08 | 341.80 | 335.50 | 337.02 | -0.80% | |
| 340.14 | 345.34 | 338.75 | 339.75 | +0.23% | |
| 335.28 | 339.64 | 333.05 | 338.98 | +0.85% | |
| 337.91 | 338.49 | 332.53 | 336.13 | -0.26% | |
| 334.77 | 338.34 | 330.18 | 337.00 | +1.38% | |
| 332.53 | 335.48 | 330.70 | 332.41 | +0.32% | |
| 330.14 | 331.78 | 328.35 | 331.34 | -0.52% | |
| 334.79 | 335.50 | 331.34 | 333.08 | +0.24% | |
| 327.45 | 336.22 | 326.30 | 332.27 | +1.75% | |
| 316.67 | 326.74 | 316.51 | 326.57 | +3.56% | |
| 315.49 | 319.15 | 309.90 | 315.34 | -0.28% | |
| 317.10 | 320.70 | 314.90 | 316.22 | -1.17% | |
| 328.31 | 328.93 | 317.86 | 319.97 | -2.51% | |
| 324.87 | 330.81 | 324.11 | 328.21 | +1.00% | |
| 326.87 | 328.40 | 323.53 | 324.96 | -0.05% | |
| 316.98 | 327.30 | 314.73 | 325.13 | +2.61% | |
| 319.60 | 321.24 | 312.80 | 316.85 | -0.89% | |
| 316.85 | 322.37 | 315.45 | 319.70 | +1.63% | |
| 310.55 | 315.40 | 309.40 | 314.58 | +0.36% | |
| 310.30 | 315.43 | 308.80 | 313.45 | +1.15% | |
| 310.79 | 313.59 | 308.21 | 309.90 | -0.14% | |
| 311.47 | 313.36 | 309.97 | 310.34 | +0.32% | |
| 312.05 | 312.38 | 307.01 | 309.35 | -0.63% | |
| 317.46 | 320.28 | 310.65 | 311.30 | -1.75% | |
| 310.14 | 319.28 | 309.60 | 316.83 | +2.19% | |
| 307.58 | 311.49 | 305.74 | 310.03 | +1.45% | |
| 306.21 | 307.66 | 302.94 | 305.59 | -0.11% | |
| 306.00 | 307.49 | 304.30 | 305.93 | +0.22% | |
| 304.21 | 306.00 | 302.05 | 305.26 | +1.00% | |
| 305.10 | 305.66 | 300.57 | 302.25 | -0.87% | |
| 307.75 | 309.97 | 302.79 | 304.91 | -1.09% | |
| 306.83 | 308.26 | 304.61 | 308.26 | -1.62% | |
| 311.45 | 314.81 | 310.74 | 313.33 | +0.29% | |
| 314.34 | 316.29 | 309.23 | 312.41 | +0.45% | |
| 309.36 | 311.71 | 305.67 | 311.00 | +0.52% | |
| 302.73 | 310.42 | 301.32 | 309.38 | +1.96% | |
| 309.58 | 311.80 | 302.56 | 303.42 | -1.78% | |
| 304.81 | 310.69 | 300.00 | 308.91 | -7.35% | |
| 333.10 | 334.75 | 329.59 | 333.43 | -1.41% | |
| 339.73 | 344.57 | 337.35 | 338.19 | -0.56% | |
| 340.03 | 342.89 | 335.60 | 340.08 | +0.94% | |
| 334.54 | 339.57 | 334.02 | 336.91 | +1.17% | |
| 321.79 | 334.37 | 321.62 | 333.02 | +3.53% | |
| 321.73 | 323.30 | 319.35 | 321.66 | -1.30% | |
| 327.87 | 329.00 | 323.34 | 325.89 | -0.56% | |
| 323.13 | 329.60 | 322.22 | 327.74 | +0.35% | |
| 333.51 | 333.71 | 323.68 | 326.59 | -2.14% | |
| 331.98 | 334.99 | 329.00 | 333.74 | +0.14% | |
| 328.01 | 334.68 | 326.79 | 333.26 | +1.76% | |
| 317.62 | 328.73 | 317.32 | 327.50 | +4.01% | |
| 313.76 | 316.19 | 311.91 | 314.86 | -0.77% | |
| 317.02 | 323.45 | 315.78 | 317.31 | +0.63% | |
| 314.72 | 316.91 | 312.17 | 315.32 | -0.28% | |
| 310.51 | 316.53 | 308.16 | 316.22 | +0.90% | |
| 311.91 | 314.82 | 307.05 | 313.39 | +0.88% | |
| 315.29 | 315.48 | 310.15 | 310.66 | -0.64% | |
| 307.36 | 314.20 | 307.00 | 312.66 | +1.31% | |
| 294.12 | 309.42 | 293.68 | 308.63 | +4.84% | |
| 293.44 | 296.59 | 289.20 | 294.38 | +1.73% | |
| 281.17 | 289.94 | 280.70 | 289.36 | +2.70% | |
| 286.73 | 288.37 | 279.85 | 281.74 | -0.72% | |
| 275.00 | 285.95 | 274.21 | 283.78 | +3.14% | |
| 287.40 | 288.80 | 273.75 | 275.15 | -6.12% | |
| 295.36 | 299.70 | 292.94 | 293.08 | -0.41% | |
| 297.54 | 301.64 | 294.18 | 294.30 | -0.91% | |
| 297.31 | 302.42 | 296.76 | 297.01 | -0.34% | |
| 298.11 | 300.57 | 295.62 | 298.01 | +0.70% | |
| 300.85 | 302.07 | 294.36 | 295.95 | -1.10% | |
| 295.25 | 300.48 | 293.97 | 299.24 | +0.95% | |
| 294.12 | 297.78 | 291.70 | 296.42 | +1.82% | |
| 296.03 | 297.14 | 289.62 | 291.13 | -1.52% | |
| 293.72 | 297.00 | 289.59 | 295.63 | +1.39% | |
| 290.74 | 294.75 | 287.38 | 291.58 | +0.35% | |
| 300.28 | 300.75 | 287.78 | 290.55 | -3.64% | |
| 308.74 | 317.40 | 301.17 | 301.54 | -1.89% | |
| 312.86 | 315.17 | 307.15 | 307.34 | -1.25% | |
| 313.23 | 313.54 | 309.65 | 311.23 | +0.31% | |
| 314.18 | 316.94 | 308.85 | 310.26 | -1.57% | |
| 307.46 | 315.45 | 306.69 | 315.20 | +2.90% | |
| 309.63 | 310.94 | 305.02 | 306.31 | -1.84% | |
| 311.78 | 315.00 | 309.53 | 312.06 | -0.14% | |
| 310.68 | 312.80 | 309.57 | 312.51 | +0.53% | |
| 308.33 | 313.26 | 308.30 | 310.85 | +0.82% | |
| 309.56 | 311.82 | 307.67 | 308.33 | -0.16% | |
| 306.12 | 311.40 | 305.84 | 308.82 | +1.26% | |
| 301.06 | 305.54 | 300.40 | 304.99 | +0.91% | |
| 298.18 | 302.80 | 298.08 | 302.25 | +1.10% | |
| 296.97 | 300.51 | 296.35 | 298.97 | +0.38% | |
| 300.24 | 300.66 | 294.91 | 297.84 | -0.80% | |
| 297.90 | 303.20 | 296.52 | 300.23 | +0.68% | |
| 299.82 | 300.45 | 295.38 | 298.21 | -0.22% | |
| 293.50 | 300.92 | 293.50 | 298.87 | +1.38% | |
| 292.56 | 295.27 | 292.56 | 294.80 | +0.72% | |
| 291.98 | 293.88 | 290.23 | 292.68 | -0.22% | |
| 290.01 | 294.76 | 290.00 | 293.32 | +2.05% | |
| 289.27 | 292.13 | 285.78 | 287.44 | -0.02% | |
| 281.92 | 288.03 | 281.07 | 287.51 | +1.17% | |
| 276.93 | 284.57 | 276.50 | 284.18 | +2.66% | |
| 279.66 | 280.63 | 274.86 | 276.83 | -1.18% | |
| 278.86 | 287.22 | 278.37 | 280.14 | +3.24% | |
| 270.50 | 276.00 | 268.14 | 271.35 | +0.44% | |
| 267.55 | 271.04 | 267.04 | 270.17 | -0.20% | |
| 272.34 | 273.23 | 268.66 | 270.71 | +1.16% | |
| 266.09 | 268.36 | 265.07 | 267.61 | -1.27% | |
| 272.76 | 273.06 | 269.65 | 271.06 | -0.87% | |
| 275.05 | 275.77 | 271.65 | 273.43 | +0.10% | |
| 267.82 | 273.74 | 266.87 | 273.17 | +2.63% | |
| 271.50 | 272.80 | 265.40 | 266.17 | -2.52% | |
| 270.33 | 274.28 | 270.29 | 273.05 | +1.04% | |
| 266.96 | 272.30 | 266.72 | 270.23 | +2.59% | |
| 266.80 | 267.16 | 261.27 | 263.40 | -1.14% | |
| 258.16 | 266.56 | 257.81 | 266.43 | +2.94% | |
| 259.25 | 261.93 | 257.19 | 258.83 | -0.14% | |
| 259.73 | 260.18 | 256.66 | 259.20 | -0.49% | |
| 259.98 | 262.19 | 259.02 | 260.48 | -0.00% | |
| 259.00 | 261.12 | 256.07 | 260.49 | +0.61% | |
| 258.45 | 259.75 | 256.53 | 258.90 | +2.13% | |
| 256.16 | 256.20 | 245.70 | 253.50 | -2.07% | |
| 256.51 | 262.16 | 256.46 | 258.86 | +1.15% | |
| 254.20 | 256.13 | 250.65 | 255.92 | +0.11% | |
| 254.08 | 256.18 | 253.33 | 255.63 | +0.73% | |
| 247.91 | 255.48 | 247.10 | 253.79 | +2.90% | |
| 250.07 | 250.87 | 245.51 | 246.63 | -0.87% | |
| 253.90 | 255.49 | 248.07 | 248.80 | -1.62% | |
| 252.12 | 257.00 | 250.77 | 252.89 | +0.11% | |
| 254.10 | 255.00 | 251.60 | 252.62 | +0.39% | |
| 250.35 | 254.83 | 249.55 | 251.64 | +0.06% | |
| 253.97 | 254.60 | 250.28 | 251.49 | +1.41% | |
| 247.98 | 249.20 | 246.00 | 247.99 | -0.39% | |
| 249.40 | 251.83 | 247.30 | 248.96 | -0.39% | |
| 252.63 | 254.94 | 249.00 | 249.94 | -1.69% | |
| 252.96 | 255.13 | 252.18 | 254.23 | +0.56% | |
| 252.11 | 253.89 | 249.88 | 252.82 | +1.08% | |
| 255.48 | 256.33 | 249.52 | 250.12 | -2.21% | |
| 258.66 | 258.95 | 254.18 | 255.76 | -1.94% | |
| 261.09 | 262.13 | 259.55 | 260.81 | -0.01% | |
| 257.65 | 262.48 | 256.95 | 260.83 | +0.37% | |
| 255.69 | 261.15 | 253.68 | 259.88 | +0.94% | |
| 258.63 | 258.77 | 254.37 | 257.46 | -1.09% | |
| 260.79 | 261.56 | 257.25 | 260.29 | -0.85% | |
| 264.65 | 266.15 | 261.42 | 262.52 | -0.47% | |
| 263.48 | 265.56 | 260.13 | 263.75 | -0.37% | |
| 262.41 | 266.53 | 260.20 | 264.72 | +0.20% | |
| 272.81 | 272.81 | 262.89 | 264.18 | -3.21% | |
| 274.95 | 276.11 | 270.80 | 272.95 | -0.47% | |
| 271.78 | 274.94 | 271.05 | 274.23 | +0.77% | |
| 267.86 | 274.89 | 267.71 | 272.14 | +2.24% | |
| 263.49 | 269.43 | 263.38 | 266.18 | +0.60% | |
| 258.97 | 264.75 | 258.16 | 264.58 | +1.54% | |
| 262.60 | 264.48 | 260.05 | 260.58 | -1.43% | |
| 263.60 | 266.82 | 262.45 | 264.35 | +0.18% | |
| 258.05 | 266.29 | 255.54 | 263.88 | +3.17% | |
| 262.01 | 262.23 | 255.45 | 255.78 | -2.27% | |
| 275.59 | 275.72 | 260.18 | 261.73 | -5.00% | |
| 274.70 | 280.18 | 274.45 | 275.50 | +0.67% | |
| 274.89 | 275.37 | 272.94 | 273.68 | -0.34% | |
| 277.91 | 278.20 | 271.70 | 274.62 | -1.26% | |
| 277.12 | 280.91 | 276.93 | 278.12 | +0.80% | |
| 278.13 | 279.50 | 273.23 | 275.91 | -0.21% | |
| 272.29 | 278.95 | 272.29 | 276.49 | +2.60% | |
| 269.20 | 271.88 | 267.61 | 269.48 | -0.20% | |
| 260.03 | 270.49 | 259.21 | 270.01 | +4.06% | |
| 255.17 | 261.90 | 252.18 | 259.48 | +0.46% | |
| 258.00 | 259.65 | 254.41 | 258.28 | +0.72% | |
| 257.65 | 258.86 | 254.51 | 256.44 | -0.71% | |
| 259.17 | 261.95 | 258.21 | 258.27 | +1.12% | |
| 251.48 | 256.56 | 249.80 | 255.41 | +2.97% | |
| 247.32 | 249.41 | 244.68 | 248.04 | -0.12% | |
| 249.20 | 251.00 | 248.15 | 248.35 | +0.28% | |
| 248.70 | 251.56 | 245.18 | 247.65 | +0.39% | |
| 252.73 | 254.79 | 243.42 | 246.70 | -3.46% | |
| 257.90 | 258.90 | 254.93 | 255.53 | -1.04% | |
| 260.65 | 261.04 | 257.05 | 258.21 | -0.67% | |
| 259.49 | 261.82 | 256.71 | 259.96 | -0.42% | |
| 258.72 | 261.81 | 258.39 | 261.05 | +0.31% | |
| 259.16 | 261.30 | 256.80 | 260.25 | +0.34% | |
| 259.08 | 260.21 | 256.22 | 259.37 | +0.13% | |
| 257.02 | 259.29 | 255.70 | 259.04 | -0.50% | |
| 263.20 | 263.68 | 259.81 | 260.33 | -0.77% | |
| 267.00 | 267.55 | 262.12 | 262.36 | -1.83% | |
| 270.64 | 271.51 | 266.14 | 267.26 | -1.38% | |
| 272.26 | 277.84 | 269.00 | 271.01 | -0.31% | |
| 273.06 | 273.68 | 271.75 | 271.86 | -0.45% | |
| 272.81 | 274.08 | 272.28 | 273.08 | -0.25% | |
| 272.69 | 274.36 | 272.35 | 273.76 | +0.13% | |
| 274.16 | 275.37 | 272.86 | 273.40 | -0.15% | |
| 272.34 | 275.43 | 272.20 | 273.81 | +0.53% | |
| 270.84 | 272.50 | 269.56 | 272.36 | +0.51% | |
| 272.86 | 273.88 | 270.51 | 270.97 | -0.99% | |
| 272.15 | 274.60 | 269.90 | 273.67 | +0.54% | |
| 273.61 | 273.63 | 266.95 | 272.19 | +0.13% | |
| 275.01 | 276.16 | 271.64 | 271.84 | -1.01% | |
| 272.82 | 275.50 | 271.79 | 274.61 | +0.18% | |
| 280.15 | 280.15 | 272.84 | 274.11 | -1.50% | |
| 277.90 | 279.22 | 276.82 | 278.28 | +0.09% | |
| 279.10 | 279.59 | 273.81 | 278.03 | -0.27% | |
| 277.75 | 279.75 | 276.44 | 278.78 | +0.58% | |
| 278.16 | 280.03 | 276.92 | 277.18 | -0.26% | |
| 278.13 | 279.67 | 276.15 | 277.89 | -0.32% | |
| 280.54 | 281.14 | 278.05 | 278.78 | -0.68% | |
| 284.10 | 284.73 | 278.59 | 280.70 | -1.21% | |
| 286.20 | 288.62 | 283.30 | 284.15 | -0.71% | |
| 283.00 | 287.40 | 282.63 | 286.19 | +1.09% | |
| 278.01 | 283.42 | 276.14 | 283.10 | +1.52% | |
| 277.26 | 279.00 | 275.99 | 278.85 | +0.47% | |
| 276.96 | 279.53 | 276.63 | 277.55 | +0.21% | |
| 275.27 | 280.38 | 275.25 | 276.97 | +0.38% | |
| 270.90 | 277.00 | 270.90 | 275.92 | +1.63% | |
| 265.95 | 273.33 | 265.67 | 271.49 | +1.97% | |
| 270.83 | 275.43 | 265.92 | 266.25 | -0.86% | |
| 265.53 | 272.21 | 265.50 | 268.56 | +0.42% | |
| 269.99 | 270.71 | 265.32 | 267.44 | -0.01% | |
| 268.82 | 270.49 | 265.73 | 267.46 | -1.82% | |
| 271.05 | 275.96 | 269.60 | 272.41 | -0.20% | |
| 274.11 | 276.70 | 272.09 | 272.95 | -0.19% | |
| 275.00 | 275.73 | 271.70 | 273.47 | -0.65% | |
| 269.81 | 275.91 | 269.80 | 275.25 | +2.16% | |
| 268.96 | 273.73 | 267.46 | 269.43 | +0.36% | |
| 269.80 | 272.29 | 266.77 | 268.47 | -0.48% | |
| 267.89 | 273.40 | 267.89 | 269.77 | -0.14% | |
| 268.61 | 271.70 | 266.93 | 270.14 | +0.04% | |
| 268.33 | 271.49 | 267.62 | 270.04 | +0.37% | |
| 270.42 | 270.85 | 266.25 | 269.05 | -0.49% | |
| 276.99 | 277.32 | 269.16 | 270.37 | -0.38% | |
| 271.99 | 274.14 | 268.48 | 271.40 | +0.63% | |
| 269.28 | 271.41 | 267.11 | 269.70 | +0.26% | |
| 268.99 | 269.89 | 268.15 | 269.00 | +0.07% | |
| 264.88 | 269.12 | 264.65 | 268.81 | +2.28% | |
| 261.19 | 264.13 | 259.18 | 262.82 | +1.25% | |
| 259.94 | 260.62 | 258.01 | 259.58 | +0.44% | |
| 262.65 | 262.85 | 255.43 | 258.45 | -1.64% | |
| 261.88 | 265.29 | 261.83 | 262.77 | +0.20% | |
| 255.89 | 264.38 | 255.63 | 262.24 | +3.94% | |
| 248.02 | 253.38 | 247.27 | 252.29 | +1.96% | |
| 248.25 | 249.04 | 245.13 | 247.45 | -0.76% | |
| 249.49 | 251.82 | 247.47 | 249.34 | +0.63% | |
| 246.60 | 248.85 | 244.70 | 247.77 | +0.04% | |
| 249.38 | 249.69 | 245.56 | 247.66 | +0.97% | |
| 254.94 | 256.38 | 244.00 | 245.27 | -3.45% | |
| 257.81 | 258.00 | 253.14 | 254.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AAPL chart for longer ranges.