AAPL Stock Prices

Data as of Oct 28, 2026

Last

343.83

Change

-3.27

Open

346.89

Previous

347.10

High

347.18

Low

343.53

Bid

-

Ask

-

Volume

34,079,936

Trades

-

Dividend

0.63

Yield

1.62%

Ex-Div

Aug 10, 2017

Impl Vol

0.299

Hist Vol

0.234

Opt Volume

847,556

Open Int

4,951,929

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	346.89	347.18	343.53	343.83	-3.27	34,079,936	847,556	0.299	0.234
Oct 27, 2026	343.17	347.78	342.39	347.10	+3.19	38,124,590	913,312	0.305	0.234
Oct 26, 2026	343.90	347.09	341.03	343.91	-3.81	42,212,267	1,182,564	0.268	0.235
Oct 23, 2026	349.11	351.73	345.75	347.73	-0.50	39,642,619	1,497,039	0.231	0.235
Oct 22, 2026	344.94	348.36	342.28	348.22	+4.23	43,271,964	1,135,131	0.237	0.235
Oct 21, 2026	339.21	345.22	338.83	343.99	+4.49	35,131,127	1,538,177	0.235	0.235
Oct 20, 2026	339.61	343.06	338.70	339.50	-3.44	35,385,495	758,716	0.241	0.235
Oct 19, 2026	340.98	345.99	340.12	342.94	-0.52	34,429,189	1,360,068	0.259	0.237
Oct 16, 2026	346.09	347.82	340.46	343.46	+1.46	59,033,845	2,085,678	0.249	0.238
Oct 15, 2026	346.95	347.85	341.60	342.00	-0.96	38,901,516	1,102,624	0.231	0.238
Oct 14, 2026	344.61	347.07	341.72	342.96	+1.69	49,732,441	1,892,993	0.231	0.239
Oct 13, 2026	344.67	348.15	340.74	341.27	+0.30	38,698,871	1,255,819	0.231	0.239
Oct 12, 2026	338.22	342.63	337.60	340.97	+4.33	25,749,808	1,175,678	0.251	0.239
Oct 9, 2026	331.70	338.61	330.70	336.64	-3.78	37,750,339	1,735,424	0.223	0.241
Oct 8, 2026	336.82	341.57	335.90	340.42	+3.75	32,932,762	1,080,996	0.216	0.242
Oct 7, 2026	336.96	338.67	332.79	336.67	+3.04	33,312,409	1,409,936	0.225	0.241
Oct 6, 2026	332.28	334.38	330.62	333.63	+0.74	29,536,236	798,331	0.230	0.241
Oct 5, 2026	332.82	336.19	331.65	332.89	-0.80	32,226,977	1,106,405	0.242	0.241
Oct 2, 2026	333.26	334.54	330.61	333.69	+0.00	31,828,996	1,347,922	0.218	0.241
Oct 1, 2026	330.00	332.48	325.81	330.32	-2.70	34,962,635	1,148,224	0.225	0.241
Sep 30, 2026	330.80	339.50	330.14	333.02	+3.62	49,019,711	1,856,104	0.234	0.241
Sep 29, 2026	336.97	337.06	328.70	329.40	-9.00	37,659,638	976,275	0.235	0.241
Sep 28, 2026	340.37	342.99	338.04	338.40	-2.67	32,440,807	1,245,162	0.235	0.239
Sep 25, 2026	336.04	341.67	334.53	341.07	+5.15	29,403,523	1,526,025	0.208	0.239
Sep 24, 2026	336.72	338.91	334.30	335.92	-1.10	24,241,400	820,970	0.213	0.239
Sep 23, 2026	341.08	341.80	335.61	337.02	-2.73	31,353,352	1,138,758	0.233	0.239
Sep 22, 2026	340.14	345.34	338.75	339.75	+0.77	39,489,922	1,280,429	0.233	0.239
Sep 21, 2026	335.28	339.64	333.05	338.98	+2.85	34,379,675	1,468,023	0.254	0.243
Sep 18, 2026	337.91	338.49	332.53	336.13	-0.87	85,477,924	1,515,199	0.218	0.245
Sep 17, 2026	334.77	338.34	330.19	337.00	+4.59	36,189,490	1,283,529	0.225	0.245
Sep 16, 2026	332.53	335.48	330.70	332.41	+1.07	35,641,090	1,596,897	0.246	0.244
Sep 15, 2026	330.14	331.76	328.35	331.34	-1.74	31,387,835	774,705	0.251	0.245
Sep 14, 2026	334.79	335.50	331.34	333.08	+0.81	37,692,335	1,614,664	0.270	0.245
Sep 11, 2026	327.63	336.22	326.30	332.27	+5.70	41,500,788	3,130,096	0.240	0.245
Sep 10, 2026	316.67	326.68	316.57	326.57	+11.23	69,351,003	2,828,580	0.253	0.245
Sep 9, 2026	315.49	319.15	309.90	315.34	-0.88	64,661,701	2,829,650	0.287	0.245
Sep 8, 2026	317.10	320.70	314.90	316.22	+0.00	34,885,976	749,892	0.300	0.246
Sep 4, 2026	328.31	328.93	317.86	319.97	-8.24	38,007,516	2,162,025	0.260	0.245
Sep 3, 2026	324.87	330.81	324.11	328.21	+3.25	36,446,025	1,346,577	0.254	0.244
Sep 2, 2026	326.87	328.40	323.53	324.96	-0.17	33,528,806	1,756,309	0.267	0.246
Sep 1, 2026	316.98	327.30	314.74	325.13	+8.28	52,315,041	2,148,760	0.263	0.246
Aug 31, 2026	319.60	321.24	312.80	316.85	-2.85	39,482,122	1,367,609	0.250	0.246
Aug 28, 2026	316.85	322.37	315.45	319.70	+5.12	38,155,934	1,881,114	0.227	0.245
Aug 27, 2026	310.55	315.40	309.40	314.58	+1.13	31,408,635	873,983	0.230	0.245
Aug 26, 2026	310.30	315.43	308.80	313.45	+3.55	33,867,079	1,407,986	0.245	0.245
Aug 25, 2026	310.79	313.58	308.21	309.90	-0.44	25,550,383	677,208	0.245	0.245
Aug 24, 2026	311.47	313.36	309.97	310.34	+0.99	32,508,276	1,177,202	0.262	0.245
Aug 21, 2026	312.05	312.38	307.01	309.35	-1.95	45,407,404	1,534,355	0.234	0.245
Aug 20, 2026	317.46	320.28	310.65	311.30	-5.53	38,182,225	1,027,786	0.241	0.245
Aug 19, 2026	310.14	319.28	309.60	316.83	+6.80	50,008,851	1,963,843	0.246	0.245
Aug 18, 2026	307.58	311.49	305.74	310.03	+4.44	51,003,506	1,083,116	0.247	0.245
Aug 17, 2026	306.21	307.66	302.94	305.59	-0.34	36,919,417	1,015,016	0.247	0.244
Aug 14, 2026	306.00	307.49	304.30	305.93	+0.67	28,053,850	1,042,646	0.207	0.244
Aug 13, 2026	304.21	305.99	302.05	305.26	+3.01	38,493,260	878,773	0.224	0.244
Aug 12, 2026	305.10	305.66	300.57	302.25	-2.66	39,996,167	1,238,806	0.229	0.245
Aug 11, 2026	307.75	309.97	302.79	304.91	-3.35	36,419,017	821,801	0.233	0.245
Aug 10, 2026	306.83	308.26	304.63	308.26	-5.07	43,391,642	1,270,454	0.255	0.245
Aug 7, 2026	311.45	314.81	310.74	313.33	+0.92	34,403,811	1,337,796	0.229	0.247
Aug 6, 2026	314.34	316.29	309.23	312.41	+1.41	45,542,506	1,280,152	0.236	0.249
Aug 5, 2026	309.36	311.71	305.67	311.00	+1.62	49,689,348	1,579,349	0.264	0.254
Aug 4, 2026	302.73	310.42	301.32	309.38	+5.96	67,990,320	1,327,361	0.273	0.254
Aug 3, 2026	309.58	311.80	302.56	303.42	-5.49	72,025,358	1,730,487	0.307	0.253
Jul 31, 2026	304.81	310.69	300.00	308.91	-24.52	131,925,955	2,728,273	0.301	0.254
Jul 30, 2026	333.10	334.75	329.59	333.43	-4.76	60,183,617	1,023,674	0.384	0.242
Jul 29, 2026	339.73	344.57	337.35	338.19	-1.89	55,261,403	1,665,983	0.344	0.241
Jul 28, 2026	340.03	342.89	335.60	340.08	+3.17	50,766,680	984,492	0.322	0.242

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 10, 2017	Aug 17, 2017	0.63	2.52	1.62%
May 11, 2017	May 18, 2017	0.63	2.52	1.69%
Nov 3, 2016	Nov 10, 2016	0.57	2.28	1.48%
Aug 4, 2016	Aug 11, 2016	0.57	2.28	1.48%
May 5, 2016	May 12, 2016	0.57	2.28	1.48%
Feb 4, 2016	Feb 11, 2016	0.52	2.08	1.48%
Nov 5, 2015	Nov 12, 2015	0.52	2.08	1.48%
Aug 6, 2015	Aug 13, 2015	0.52	2.08	1.48%
May 7, 2015	May 14, 2015	0.52	2.08	1.48%
Feb 5, 2015	Feb 12, 2015	0.47	1.88	1.70%
Nov 6, 2014	Nov 13, 2014	0.47	1.88	1.70%
Aug 7, 2014	Aug 14, 2014	0.47	1.88	1.98%

Split History

Split Date	Factor	Announced
Jun 9, 2014	0.143	Apr 23, 2014
Feb 28, 2005	0.500	Feb 11, 2005
Jun 21, 2000	0.500	Apr 19, 2000