SIX · AAPL · stock
Apple Inc. (AAPL) stock price history
Every SIX trading session of Apple Inc. from Dec 28, 2007 to Sep 25, 2026: 3,521 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAPL adjusted close, 2007 to 2026
- CHF 418.54
- All time high, 2021
- CHF 280.05
- 52 week high, CHF 196.45 low
- 3,521
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AAPL key facts
- Apple Inc. (AAPL) closed at CHF 279.45 on Sep 25, 2026 on SIX.
- AAPL's all time high close is CHF 418.54, set on Feb 5, 2021; its all time low close is CHF 18.45 on Oct 9, 2008.
- AAPL's 52 week range is CHF 196.45 to CHF 280.05.
- AAPL returned -33.2% over the year to Sep 25, 2026 and -33.2% over five years.
- Over ten years AAPL returned +971%, +26.8% a year compounded.
- AAPL's deepest drawdown was -88.6% from Dec 31, 2007 to Oct 9, 2008.
- DataCedar holds 3,521 daily sessions of AAPL history from Dec 28, 2007 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
AAPL price chart, 2007 to 2026
AAPL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.2% |
| 3 months | +21.7% |
| 6 months | +42.1% |
| Year to date | -33.2% |
| 1 year | -33.2% |
| 3 years | -33.2% |
| 5 years | -33.2% |
| 10 years | +971.4% |
| Since Dec 28, 2007 | +73.3% |
| Compound annual growth, 18.7 years | +3.0% |
AAPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 418.54 on Feb 5, 2021
- All time low close
- CHF 18.45 on Oct 9, 2008
- 52 week high
- CHF 280.05 on Sep 22, 2026
- 52 week low
- CHF 196.45 on Jan 23, 2026
- Deepest drawdown
- -88.6% from Dec 31, 2007 to Oct 9, 2008, recovered Aug 31, 2020
- Best single session
- +300.0% on Aug 31, 2020
- Worst single session
- -79.8% on Jan 23, 2008
- Volatility, 1 year annualised
- 72.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2020, +708%
- Worst calendar year
- 2008, -89%
AAPL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 210.24 | CHF 280.05 | CHF 196.45 | CHF 279.45 | -33.2% | 525 | 175 |
| 2021 | CHF 418.34 | CHF 418.54 | CHF 418.34 | CHF 418.54 | +0.0% | 0 | 76 |
| 2020 | CHF 51.76 | CHF 418.34 | CHF 47.32 | CHF 418.34 | +708.2% | 0 | 252 |
| 2019 | CHF 35.26 | CHF 63.86 | CHF 34.30 | CHF 51.76 | +38.6% | 16.8M | 249 |
| 2018 | CHF 40.63 | CHF 56.10 | CHF 32.74 | CHF 37.35 | -7.8% | 13.8M | 249 |
| 2017 | CHF 27.68 | CHF 42.32 | CHF 27.66 | CHF 40.51 | +48.6% | 5.1M | 251 |
| 2016 | CHF 24.02 | CHF 28.50 | CHF 20.20 | CHF 27.26 | +10.9% | 1.8M | 254 |
| 2015 | CHF 25.41 | CHF 29.49 | CHF 20.59 | CHF 24.58 | -3.3% | 1.5M | 251 |
| 2014 | CHF 21.88 | CHF 26.09 | CHF 21.88 | CHF 25.41 | +16.1% | 56K | 249 |
| 2013 | CHF 19.50 | CHF 21.88 | CHF 19.50 | CHF 21.88 | +12.2% | 0 | 249 |
| 2012 | CHF 18.52 | CHF 19.50 | CHF 18.52 | CHF 19.50 | +5.3% | 0 | 250 |
| 2011 | CHF 18.52 | CHF 18.52 | CHF 18.52 | CHF 18.52 | 0.0% | 0 | 254 |
| 2010 | CHF 18.52 | CHF 18.52 | CHF 18.52 | CHF 18.52 | 0.0% | 0 | 254 |
| 2009 | CHF 18.52 | CHF 18.52 | CHF 18.52 | CHF 18.52 | 0.0% | 0 | 253 |
| 2008 | CHF 156.65 | CHF 157.44 | CHF 16.92 | CHF 18.52 | -88.5% | 1.7M | 253 |
| 2007 | CHF 161.71 | CHF 162.00 | CHF 160.64 | CHF 161.21 | n/a | 592 | 2 |
AAPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 279.45 | +8.4% |
| August 2026 | CHF 257.70 | +3.2% |
| July 2026 | CHF 249.68 | +8.0% |
| June 2026 | CHF 231.24 | -4.9% |
| May 2026 | CHF 243.25 | +14.9% |
| April 2026 | CHF 211.68 | +6.9% |
| March 2026 | CHF 197.98 | -4.7% |
| February 2026 | CHF 207.84 | +5.3% |
| January 2026 | CHF 197.34 | -52.9% |
| April 2021 | CHF 418.54 | 0.0% |
| March 2021 | CHF 418.54 | 0.0% |
| February 2021 | CHF 418.54 | +0.0% |
About the AAPL data
Daily bars. 3,521 sessions from Dec 28, 2007 to Sep 25, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
AAPL share price history
