CoinXview PortfolioApp
EN
Coin: 1,246Exchanges: 22Market cap: $2.55T −0.33%Vol 24h: $25.74BDominance: BTC 58.8% ETH 10.1%ETH gas: 0.05 gweiFear & Greed: 40/100

Apple (AAPLG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AAPLG volume. Showing the last 365 days.

Monthly returns AAPLG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+3.1%+5.4%+3.2%+1.1%—+13%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/09/2026$342.68$350.00$342.05 $348.75$664.23K+1.77%
11/08/2026$342.25$343.91$338.86 $341.89$53.14K-0.11%
11/07/2026$342.66$343.16$342.25 $342.25$78.18K-0.12%
11/06/2026$344.81$345.99$338.25 $342.69$1.22M-0.61%
11/05/2026$350.02$355.40$342.59 $344.65$1.25M-1.53%
11/04/2026$331.49$354.68$327.02 $350.13$1.21M+5.62%
11/03/2026$329.88$334.80$322.00 $331.13$1.26M+0.38%
11/02/2026$344.99$348.01$324.40 $329.88$1.18M-4.38%
11/01/2026$345.07$345.52$343.86 $344.44$48.47K-0.18%
10/31/2026$345.49$345.69$344.90 $345.09$65.30K-0.12%
10/30/2026$352.58$353.21$342.00 $345.46$1.18M-2.02%
10/29/2026$345.67$352.79$345.67 $352.28$1.06M+1.91%
10/28/2026$347.46$348.07$343.73 $345.82$1.04M-0.47%
10/27/2026$343.75$348.19$342.59 $347.41$892.90K+1.06%
10/26/2026$346.35$348.00$341.62 $343.84$1.02M-0.72%
10/25/2026$347.13$347.55$345.61 $345.61$22.37K-0.44%
10/24/2026$347.86$347.86$346.30 $347.35$41.84K-0.15%
10/23/2026$348.83$351.62$345.78 $347.86$1.22M-0.28%
10/22/2026$343.76$349.03$342.34 $348.69$1.12M+1.43%
10/21/2026$338.59$345.28$337.28 $343.95$1.19M+1.58%
10/20/2026$343.45$344.20$338.16 $338.50$1.16M-1.44%
10/19/2026$344.62$345.97$340.59 $343.45$1.03M-0.34%
10/18/2026$343.26$346.09$342.40 $345.46$46.20K+0.64%
10/17/2026$343.13$343.86$342.22 $343.52$80.47K+0.11%
10/16/2026$341.78$350.34$340.60 $343.16$1.29M+0.40%
10/15/2026$344.66$347.69$341.77 $341.82$1.03M-0.82%
10/14/2026$340.93$346.73$340.57 $344.76$997.35K+1.12%
10/13/2026$341.36$347.69$341.29 $341.29$999.37K-0.02%
10/12/2026$337.11$343.20$336.92 $341.32$863.01K+1.25%
10/11/2026$336.22$337.09$336.19 $336.96$59.08K+0.22%
10/10/2026$336.31$336.75$336.19 $336.22$84.33K-0.03%
10/09/2026$340.66$340.98$332.00 $336.26$1.24M-1.29%
10/08/2026$336.54$341.42$335.94 $340.65$1.12M+1.22%
10/07/2026$333.59$338.33$333.42 $336.53$1.10M+0.88%
10/06/2026$333.56$334.00$331.05 $333.51$1.18M-0.01%
10/05/2026$333.29$335.61$332.23 $333.50$965.63K+0.06%
10/04/2026$333.44$333.65$333.18 $333.55$9.87K+0.03%
10/03/2026$333.27$333.95$332.87 $333.42$26.31K+0.05%
10/02/2026$330.59$334.00$330.28 $333.33$1.10M+0.83%
10/01/2026$334.28$334.58$326.02 $330.63$1.03M-1.09%
09/30/2026$330.36$339.16$328.78 $334.41$979.67K+1.23%
09/29/2026$338.80$338.80$329.35 $330.43$1.00M-2.47%
09/28/2026$339.91$342.55$338.00 $338.44$879.01K-0.43%
09/27/2026$340.33$341.02$339.31 $339.32$4.68K-0.30%
09/26/2026$341.27$341.40$339.89 $340.31$23.57K-0.28%
09/25/2026$335.78$341.57$334.74 $341.29$1.03M+1.64%
09/24/2026$336.90$338.66$334.70 $335.91$984.60K-0.29%
09/23/2026$339.56$344.48$336.33 $336.86$944.96K-0.80%
09/22/2026$338.60$344.81$338.17 $339.57$926.25K+0.29%
09/21/2026$335.20$339.29$333.40 $338.73$876.47K+1.05%
09/20/2026$334.82$335.40$333.35 $335.40$32.63K+0.17%
09/19/2026$335.50$335.94$334.68 $335.36$73.11K-0.04%
09/18/2026$336.38$338.68$332.70 $335.09$824.89K-0.38%
09/17/2026$333.21$338.00$331.05 $336.45$1.07M+0.97%
09/16/2026$331.81$335.63$330.97 $333.40$1.07M+0.48%
09/15/2026$332.22$332.31$329.03 $331.92$953.20K-0.09%
09/14/2026$331.25$334.96$328.53 $332.26$834.23K+0.30%
09/13/2026$332.99$333.14$330.17 $330.47$49.52K-0.76%
09/12/2026$332.57$333.35$332.31 $332.94$55.81K+0.11%
09/11/2026$325.74$335.77$324.86 $332.57$1.05M+2.10%
09/10/2026$317.91$327.35$316.34 $325.64$1.31M+2.43%
09/09/2026$316.57$318.98$310.62 $317.76$1.09M+0.38%
09/08/2026$320.20$320.20$315.32 $316.57$966.34K-1.13%
09/07/2026$320.55$321.41$319.08 $320.32$167.17K-0.07%
09/06/2026$321.66$321.93$320.65 $320.65$13.77K-0.31%
09/05/2026$320.20$321.79$319.91 $321.56$17.81K+0.42%
09/04/2026$327.87$328.54$318.14 $320.03$972.16K-2.39%
09/03/2026$324.67$330.62$323.53 $327.90$877.51K+0.99%
09/02/2026$325.22$328.00$323.65 $324.64$1.06M-0.18%
09/01/2026$317.13$326.94$315.32 $325.21$1.05M+2.55%
08/31/2026$318.81$320.65$313.46 $317.12$922.25K-0.53%
08/30/2026$320.21$321.40$318.39 $318.39$23.24K-0.57%
08/29/2026$320.15$321.46$319.70 $320.15$25.42K+0.00%
08/28/2026$314.92$322.45$314.43 $320.06$890.63K+1.63%
08/27/2026$311.88$315.21$309.62 $314.85$963.22K+0.95%
08/26/2026$309.42$315.15$308.44 $311.84$927.26K+0.78%
08/25/2026$310.61$313.65$308.19 $309.36$1.01M-0.40%
08/24/2026$310.36$313.41$309.21 $310.70$778.39K+0.11%
08/23/2026$309.31$310.87$308.70 $310.10$22.65K+0.26%
08/22/2026$309.68$310.32$307.50 $309.18$18.11K-0.16%
08/21/2026$312.24$312.86$307.08 $309.51$1.11M-0.87%
08/20/2026$316.80$320.00$311.07 $312.20$1.10M-1.45%
08/19/2026$310.26$319.00$308.04 $317.13$955.57K+2.21%
08/18/2026$305.58$311.61$305.25 $310.19$957.17K+1.51%
08/17/2026$305.84$307.83$303.28 $305.56$898.76K-0.09%
08/16/2026$305.57$306.31$304.98 $305.85$8.13K+0.09%
08/15/2026$305.98$306.67$305.11 $305.54$19.11K-0.14%
08/14/2026$305.01$307.66$304.30 $306.17$887.80K+0.38%
08/13/2026$301.85$305.90$301.81 $305.00$812.11K+1.04%
08/12/2026$305.10$305.52$300.98 $301.84$798.63K-1.07%
08/11/2026$307.90$309.73$303.11 $305.17$730.45K-0.89%
08/10/2026$312.71$313.94$305.41 $307.62$641.39K-1.63%
08/09/2026$312.21$313.89$312.05 $313.33$12.82K+0.36%
08/08/2026$313.11$313.80$311.95 $311.95$20.15K-0.37%
08/07/2026$312.34$314.94$310.82 $313.11$641.45K+0.25%
08/06/2026$312.65$315.91$309.62 $312.31$764.72K-0.11%
08/05/2026$310.16$313.35$305.90 $312.58$696.47K+0.78%
08/04/2026$304.00$311.12$302.17 $310.33$751.95K+2.08%
08/03/2026$309.36$313.00$303.21 $304.00$741.11K-1.73%
08/02/2026$307.75$312.61$306.94 $310.95$6.30K+1.04%
08/01/2026$307.63$308.45$306.67 $306.92$20.39K-0.23%
07/31/2026$313.59$315.29$300.58 $307.93$831.06K-1.80%
07/30/2026$341.25$341.25$306.72 $313.02$808.80K-8.27%
07/29/2026$341.47$345.07$337.54 $340.33$816.45K-0.33%
07/28/2026$337.35$344.43$336.37 $341.43$914.69K+1.21%
07/27/2026$334.09$339.69$332.01 $337.57$698.36K+1.04%
07/26/2026$332.81$334.20$332.45 $334.20$8.92K+0.42%
07/25/2026$333.05$333.98$331.95 $333.15$32.41K+0.03%
07/24/2026$321.23$334.06$320.09 $333.76$752.70K+3.90%
07/23/2026$325.74$326.22$319.47 $321.40$777.55K-1.33%
07/22/2026$325.04$328.75$323.52 $325.90$772.57K+0.26%
07/21/2026$326.29$329.38$322.18 $324.60$702.64K-0.52%
07/20/2026$333.77$335.19$324.41 $326.22$835.10K-2.26%
07/19/2026$334.01$334.75$332.52 $334.34$276.18K+0.10%
07/18/2026$333.70$334.10$332.42 $333.78$264.75K+0.02%
07/17/2026$333.80$339.50$329.00 $333.70$818.38K-0.03%
07/16/2026$328.30$335.50$325.70 $335.40$721.59K+2.16%
07/15/2026$315.00$329.40$314.30 $327.40$742.87K+3.94%
07/14/2026$318.00$318.30$311.30 $315.30$673.55K-0.85%
07/13/2026$313.80$323.50$313.50 $318.30$665.18K+1.43%
07/12/2026$315.90$316.10$313.60 $313.60$124.99K-0.73%
07/11/2026$315.50$316.10$314.60 $315.60$64.80K+0.03%
07/10/2026$315.10$317.30$312.30 $315.00$533.82K-0.03%
07/09/2026$314.00$316.50$309.60 $316.10$445.43K+0.67%
07/08/2026$312.50$315.00$307.70 $313.60$230.25K+0.35%
All sections