Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
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.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-11 | $293.88 | $290.23 | $292.68 | — |
| 2026-05-08 | $294.76 | $290.00 | $293.05 | — |
| 2026-05-07 | $292.13 | $285.78 | $287.18 | — |
| 2026-05-06 | $288.03 | $281.07 | $287.25 | — |
| 2026-05-05 | $284.57 | $276.50 | $283.92 | — |
| 2026-05-04 | $280.63 | $274.86 | $276.58 | — |
| 2026-05-01 | $287.22 | $278.37 | $279.88 | — |
| 2026-04-30 | $276.00 | $268.14 | $271.10 | — |
| 2026-04-29 | $271.04 | $267.04 | $269.92 | — |
| 2026-04-28 | $273.23 | $268.66 | $270.46 | — |
| 2026-04-27 | $268.36 | $265.07 | $267.36 | — |
| 2026-04-24 | $273.06 | $269.65 | $270.81 | — |
| 2026-04-23 | $275.77 | $271.65 | $273.18 | — |
| 2026-04-22 | $273.74 | $266.87 | $272.92 | — |
| 2026-04-21 | $272.80 | $265.40 | $265.93 | — |
| 2026-04-20 | $274.28 | $270.29 | $272.80 | — |
| 2026-04-17 | $272.30 | $266.72 | $269.98 | — |
| 2026-04-16 | $267.16 | $261.27 | $263.16 | — |
| 2026-04-15 | $266.56 | $257.81 | $266.18 | — |
| 2026-04-14 | $261.93 | $257.19 | $258.59 | — |
| 2026-04-13 | $260.18 | $256.66 | $258.96 | — |
| 2026-04-10 | $262.19 | $259.02 | $260.24 | — |
| 2026-04-09 | $261.12 | $256.07 | $260.25 | — |
| 2026-04-08 | $259.75 | $256.53 | $258.66 | — |
| 2026-04-07 | $256.20 | $245.70 | $253.27 | — |
| 2026-04-06 | $262.16 | $256.46 | $258.62 | — |
| 2026-04-02 | $256.13 | $250.65 | $255.68 | — |
| 2026-04-01 | $256.18 | $253.33 | $255.39 | — |
| 2026-03-31 | $255.48 | $247.10 | $253.56 | — |
| 2026-03-30 | $250.87 | $245.51 | $246.40 | — |
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.
