Apple Inc.
AAPLNASDAQTechnology● Active
$307.34
$-3.89(-1.25%)
Market Cap$4.51T
P/E Ratio—
52W High$316.94
52W Low$195.07
Apple Inc.（AAPL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aapl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$316.94
Jun 3, 2026
-3.0% from here
5-Year Low5Y
$124.17
Jan 3, 2023
+147.5% from low
IPO Priceadj.
$0.1283
Dec 12, 1980
+239.4K% since IPO
1 Year Ago
$201.45
Jun 9, 2025
+52.6% in 1Y
5 Years Ago
$126.74
Jun 8, 2021
+142.5% in 5Y
10 Years Ago
$24.74
Jun 8, 2016
+1.1K% in 10Y
Historical Price Data · AAPL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $312.86 | $315.17 | $307.15 | $307.34 | $307.34 | 65.3M | -1.76% |
| Jun 4, 2026 | $313.23 | $313.54 | $309.65 | $311.23 | $311.23 | 44.9M | -0.64% |
| Jun 3, 2026 | $314.18 | $316.94 | $308.85 | $310.26 | $310.26 | 50.8M | -1.25% |
| Jun 2, 2026 | $307.46 | $315.45 | $306.69 | $315.20 | $315.20 | 44.5M | +2.52% |
| Jun 1, 2026 | $309.63 | $310.94 | $305.02 | $306.31 | $306.31 | 48.8M | -1.07% |
| May 29, 2026 | $311.77 | $315.00 | $309.53 | $312.06 | $312.06 | 70.0M | +0.09% |
| May 28, 2026 | $310.68 | $312.80 | $309.57 | $312.51 | $312.51 | 48.2M | +0.59% |
| May 27, 2026 | $308.33 | $313.26 | $308.30 | $310.85 | $310.85 | 50.4M | +0.82% |
| May 26, 2026 | $309.56 | $311.82 | $307.67 | $308.33 | $308.33 | 48.0M | -0.40% |
| May 22, 2026 | $306.12 | $311.40 | $305.84 | $308.82 | $308.82 | 43.7M | +0.88% |
| May 21, 2026 | $301.06 | $305.54 | $300.40 | $304.99 | $304.99 | 43.0M | +1.31% |
| May 20, 2026 | $298.18 | $302.80 | $298.08 | $302.25 | $302.25 | 38.2M | +1.36% |
| May 19, 2026 | $296.97 | $300.51 | $296.35 | $298.97 | $298.97 | 42.2M | +0.67% |
| May 18, 2026 | $300.24 | $300.66 | $294.91 | $297.84 | $297.84 | 34.5M | -0.80% |
| May 15, 2026 | $297.90 | $303.20 | $296.52 | $300.23 | $300.23 | 54.9M | +0.78% |
| May 14, 2026 | $299.82 | $300.45 | $295.38 | $298.21 | $298.21 | 35.3M | -0.54% |
| May 13, 2026 | $293.50 | $300.92 | $293.50 | $298.87 | $298.87 | 52.7M | +1.83% |
| May 12, 2026 | $292.56 | $295.27 | $292.56 | $294.80 | $294.80 | 45.7M | +0.77% |
| May 11, 2026 | $291.98 | $293.88 | $290.23 | $292.68 | $292.68 | 42.2M | +0.24% |
| May 8, 2026 | $290.01 | $294.76 | $290.00 | $293.32 | $293.32 | 52.7M | +1.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AAPL
Jan 1 → Dec 31 · 6 years2026+12.9%$272.26 → $307.34
+12.9%
2025+9.2%$248.93 → $271.86
+9.2%
2024+33.8%$187.15 → $250.42
+33.8%
2023+47.8%$130.28 → $192.53
+47.8%
2022-26.9%$177.83 → $129.93
-26.9%
2021+39.6%$127.21 → $177.57
+39.6%
Best Year2023 · +47.8%
Worst Year2022 · -26.9%
Positive Years5 / 6
Avg Annual Return+19.4%
6Y Total Return+141.6%
6Y CAGR~+15.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4B
Cisco Systems, Inc.
CSCO
$121.64+0.00%
Mkt Cap $479.4BWhat If You Invested in AAPL?
If you invested $1,000 in AAPL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12,423
Total Return+1142.3%
CAGR~+28.7% / yr
Profit+$11,423
Based on Jun 8, 2016 · $24.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Apple Inc.（AAPL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $307.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAPL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAPL 历史股价FMP 日线复权 OHLCV