We use analytics to improve your experience. Cookie policy
NasdaqGS · TECHNOLOGY · Historical Data
Daily AAPL OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+30.84%
First close → last close
Range high
$288.62
Range low
$193.25
Realised vol (annualised)
23%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +30.84% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $280.63 | $274.86 | $276.83 | — |
| 2026-05-01 | $287.22 | $278.37 | $280.14 | — |
| 2026-04-30 | $276.00 | $268.14 | $271.35 | — |
| 2026-04-29 | $271.04 | $267.04 | $270.17 | — |
| 2026-04-28 | $273.23 | $268.66 | $270.71 | — |
| 2026-04-27 | $268.36 | $265.07 | $267.61 | — |
| 2026-04-24 | $273.06 | $269.65 | $271.06 | — |
| 2026-04-23 | $275.77 | $271.65 | $273.43 | — |
| 2026-04-22 | $273.74 | $266.87 | $273.17 | — |
| 2026-04-21 | $272.80 | $265.40 | $266.17 | — |
| 2026-04-20 | $274.28 | $270.29 | $273.05 | — |
| 2026-04-17 | $272.30 | $266.72 | $270.23 | — |
| 2026-04-16 | $267.16 | $261.27 | $263.40 | — |
| 2026-04-15 | $266.56 | $257.81 | $266.43 | — |
| 2026-04-14 | $261.93 | $257.19 | $258.83 | — |
| 2026-04-13 | $260.18 | $256.66 | $259.20 | — |
| 2026-04-10 | $262.19 | $259.02 | $260.48 | — |
| 2026-04-09 | $261.12 | $256.07 | $260.49 | — |
| 2026-04-08 | $259.75 | $256.53 | $258.90 | — |
| 2026-04-07 | $256.20 | $245.70 | $253.50 | — |
| 2026-04-06 | $262.16 | $256.46 | $258.86 | — |
| 2026-04-02 | $256.13 | $250.65 | $255.92 | — |
| 2026-04-01 | $256.18 | $253.33 | $255.63 | — |
| 2026-03-31 | $255.48 | $247.10 | $253.79 | — |
| 2026-03-30 | $250.87 | $245.51 | $246.63 | — |
| 2026-03-27 | $255.49 | $248.07 | $248.80 | — |
| 2026-03-26 | $257.00 | $250.77 | $252.89 | — |
| 2026-03-25 | $255.00 | $251.60 | $252.62 | — |
| 2026-03-24 | $254.83 | $249.55 | $251.64 | — |
| 2026-03-23 | $254.60 | $250.28 | $251.49 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The AAPL Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the AAPL chart with the MAX timeframe.
TECHi shows 1 year of daily AAPL bars by default; the underlying provider feed reaches back to Apple Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
