AAPL: Apple Inc. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3719

CLOSE 0.3719

Low

LOW 0.2902

High

HIGH 0.4498

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	0.3594	0.3616	0.3571	0.3605
01/04/1989	0.3616	0.3761	0.3616	0.375
01/05/1989	0.375	0.3862	0.3683	0.3772
01/06/1989	0.3772	0.3884	0.3772	0.3806
01/09/1989	0.3806	0.385	0.3772	0.3839
01/10/1989	0.3828	0.3828	0.3705	0.3806
01/11/1989	0.3795	0.3795	0.3683	0.3761
01/12/1989	0.3761	0.3839	0.375	0.3817
01/13/1989	0.3817	0.3884	0.3784	0.3862
01/16/1989	0.3862	0.3929	0.3839	0.3906
01/17/1989	0.3862	0.3884	0.3571	0.3605
01/18/1989	0.3605	0.3672	0.3527	0.3549
01/19/1989	0.3571	0.3661	0.3571	0.3616
01/20/1989	0.3616	0.3705	0.3594	0.3661
01/23/1989	0.3661	0.3683	0.3638	0.3661
01/24/1989	0.3661	0.3728	0.3638	0.3717
01/25/1989	0.3717	0.375	0.3661	0.3705
01/26/1989	0.3705	0.3761	0.3627	0.3728
01/27/1989	0.3415	0.3505	0.3237	0.3359
01/30/1989	0.3359	0.3393	0.3326	0.3337
01/31/1989	0.3337	0.3371	0.3281	0.3371
02/01/1989	0.3371	0.3538	0.3337	0.3505
02/02/1989	0.3505	0.3594	0.3505	0.3549
02/03/1989	0.3549	0.3594	0.3482	0.3505
02/06/1989	0.3505	0.3527	0.3415	0.3438
02/07/1989	0.3438	0.3505	0.3415	0.3482
02/08/1989	0.3482	0.3527	0.3393	0.3415
02/09/1989	0.3415	0.3482	0.3393	0.3415
02/10/1989	0.3415	0.3415	0.3304	0.3326
02/13/1989	0.3326	0.3326	0.3281	0.3304
02/14/1989	0.3292	0.3304	0.3147	0.3192
02/15/1989	0.3192	0.3237	0.317	0.3237
02/16/1989	0.3237	0.3326	0.3214	0.3248
02/17/1989	0.3248	0.3304	0.3237	0.3281
02/21/1989	0.3281	0.3371	0.3281	0.3348
02/22/1989	0.3348	0.3348	0.3259	0.3281
02/23/1989	0.3281	0.3304	0.3237	0.3281
02/24/1989	0.3281	0.3304	0.3214	0.3214
02/27/1989	0.3214	0.3259	0.3192	0.3259
02/28/1989	0.3259	0.3281	0.3214	0.3237
03/01/1989	0.3237	0.3259	0.317	0.3214
03/02/1989	0.3214	0.3237	0.3103	0.3125
03/03/1989	0.3125	0.3147	0.3036	0.3103
03/06/1989	0.3103	0.3203	0.308	0.317
03/07/1989	0.317	0.3214	0.3125	0.3192
03/08/1989	0.3192	0.3237	0.3147	0.3147
03/09/1989	0.3147	0.3192	0.308	0.308
03/10/1989	0.308	0.3125	0.3058	0.3125
03/13/1989	0.3125	0.317	0.3103	0.3125
03/14/1989	0.3125	0.317	0.3114	0.3147
03/15/1989	0.3147	0.317	0.3103	0.3125
03/16/1989	0.3125	0.317	0.308	0.3147
03/17/1989	0.3147	0.3192	0.3036	0.3114
03/20/1989	0.3114	0.3147	0.308	0.3114
03/21/1989	0.3114	0.317	0.3103	0.3114
03/22/1989	0.3103	0.3103	0.3013	0.3013
03/23/1989	0.3013	0.308	0.3013	0.3069
03/27/1989	0.3069	0.308	0.2991	0.3013
03/28/1989	0.3036	0.308	0.3036	0.3036
03/29/1989	0.3036	0.308	0.3036	0.3058
03/30/1989	0.3058	0.3125	0.3036	0.3103
03/31/1989	0.3103	0.3192	0.3103	0.3181
04/03/1989	0.3181	0.3237	0.3103	0.3125
04/04/1989	0.3114	0.3114	0.3025	0.308
04/05/1989	0.308	0.3147	0.3058	0.3125
04/06/1989	0.3125	0.3225	0.308	0.3214
04/07/1989	0.3214	0.3348	0.3214	0.3337
04/10/1989	0.3337	0.3393	0.3281	0.3304
04/11/1989	0.3304	0.3393	0.3304	0.3371
04/12/1989	0.3382	0.3505	0.3382	0.3438
04/13/1989	0.3438	0.3527	0.3415	0.3438
04/14/1989	0.3438	0.3505	0.3415	0.346
04/17/1989	0.346	0.3505	0.3393	0.3505
04/18/1989	0.3505	0.3616	0.3505	0.3583
04/19/1989	0.3583	0.3717	0.3549	0.365
04/20/1989	0.365	0.3705	0.3594	0.3638
04/21/1989	0.3638	0.365	0.3549	0.3583
04/24/1989	0.3583	0.3594	0.3527	0.3583
04/25/1989	0.3583	0.3616	0.3549	0.3571
04/26/1989	0.3571	0.3594	0.3493	0.3549
04/27/1989	0.3549	0.3571	0.3482	0.3516
04/28/1989	0.3516	0.3527	0.3438	0.3482
05/01/1989	0.3482	0.3505	0.3438	0.3482
05/02/1989	0.3482	0.3594	0.3482	0.356
05/03/1989	0.356	0.3638	0.3549	0.3594
05/04/1989	0.3594	0.3683	0.3571	0.3661
05/05/1989	0.3705	0.3817	0.3705	0.3705
05/08/1989	0.3705	0.3772	0.3705	0.3772
05/09/1989	0.3772	0.3839	0.375	0.3795
05/10/1989	0.3795	0.3884	0.3795	0.3862
05/11/1989	0.3862	0.3951	0.3839	0.3917
05/12/1989	0.3929	0.4018	0.3929	0.3996
05/15/1989	0.3996	0.413	0.3996	0.4107
05/16/1989	0.4107	0.413	0.4018	0.4051
05/17/1989	0.4051	0.4063	0.4018	0.404
05/18/1989	0.404	0.4063	0.3996	0.3996
05/19/1989	0.3996	0.413	0.3996	0.4085
05/22/1989	0.4085	0.413	0.404	0.4107
05/23/1989	0.4107	0.4107	0.404	0.4063
05/24/1989	0.4063	0.4263	0.404	0.4263
05/25/1989	0.4263	0.4375	0.4219	0.4308
05/26/1989	0.4308	0.4375	0.4286	0.433
05/30/1989	0.433	0.4375	0.423	0.4241
05/31/1989	0.4241	0.4297	0.4196	0.4263
06/01/1989	0.4263	0.4397	0.4241	0.4353
06/02/1989	0.4353	0.442	0.433	0.4375
06/05/1989	0.4375	0.4375	0.4152	0.4196
06/06/1989	0.4196	0.4196	0.413	0.4174
06/07/1989	0.4174	0.433	0.4174	0.4308
06/08/1989	0.4308	0.4375	0.4219	0.4252
06/09/1989	0.4252	0.4263	0.4152	0.4196
06/12/1989	0.4196	0.4263	0.413	0.4241
06/13/1989	0.4241	0.4353	0.4196	0.433
06/14/1989	0.433	0.4487	0.4308	0.4431
06/15/1989	0.4431	0.4442	0.4241	0.4241
06/16/1989	0.4063	0.4063	0.3884	0.3973
06/19/1989	0.3973	0.3996	0.3884	0.3929
06/20/1989	0.3929	0.3929	0.3772	0.3839
06/21/1989	0.3839	0.3884	0.3772	0.3795
06/22/1989	0.3795	0.3906	0.375	0.3862
06/23/1989	0.3862	0.3951	0.3862	0.3917
06/26/1989	0.3917	0.3929	0.3862	0.3884
06/27/1989	0.3884	0.3951	0.3795	0.3806
06/28/1989	0.3772	0.3772	0.3661	0.3728
06/29/1989	0.3683	0.3683	0.3571	0.3627
06/30/1989	0.3627	0.3728	0.3527	0.3683
07/03/1989	0.3683	0.3728	0.3638	0.3638
07/05/1989	0.3638	0.3638	0.3571	0.3616
07/06/1989	0.3616	0.3728	0.3594	0.3683
07/07/1989	0.3683	0.375	0.3616	0.3683
07/10/1989	0.3683	0.3683	0.3571	0.3616
07/11/1989	0.3616	0.3661	0.3549	0.3549
07/12/1989	0.3549	0.3594	0.3527	0.3571
07/13/1989	0.3571	0.3661	0.3527	0.3627
07/14/1989	0.3627	0.3661	0.3549	0.3638
07/17/1989	0.3638	0.3683	0.3549	0.3638
07/18/1989	0.3638	0.3638	0.346	0.3505
07/19/1989	0.3505	0.3638	0.3482	0.3616
07/20/1989	0.3616	0.3683	0.3549	0.3571
07/21/1989	0.3571	0.3571	0.3482	0.3571
07/24/1989	0.3549	0.3549	0.3505	0.3505
07/25/1989	0.3505	0.3549	0.3393	0.346
07/26/1989	0.3438	0.3438	0.3371	0.3415
07/27/1989	0.3415	0.3527	0.3393	0.3505
07/28/1989	0.3505	0.3549	0.3482	0.3516
07/31/1989	0.3516	0.3571	0.3482	0.3549
08/01/1989	0.3549	0.3594	0.3505	0.356
08/02/1989	0.356	0.3616	0.3527	0.3616
08/03/1989	0.3616	0.3705	0.3616	0.3683
08/04/1989	0.3683	0.3817	0.3672	0.3817
08/07/1989	0.3817	0.3929	0.3806	0.3906
08/08/1989	0.3906	0.3996	0.3884	0.394
08/09/1989	0.394	0.4085	0.3917	0.3929
08/10/1989	0.3929	0.3929	0.3817	0.3862
08/11/1989	0.3862	0.3929	0.3683	0.3739
08/14/1989	0.3739	0.375	0.3616	0.3638
08/15/1989	0.3638	0.3705	0.3638	0.3694
08/16/1989	0.3694	0.3728	0.3571	0.3605
08/17/1989	0.3605	0.3683	0.3571	0.3661
08/18/1989	0.3705	0.3795	0.3705	0.3772
08/21/1989	0.3772	0.3862	0.375	0.3772
08/22/1989	0.3772	0.3839	0.375	0.3828
08/23/1989	0.3828	0.3951	0.3795	0.3906
08/24/1989	0.3906	0.3973	0.3884	0.394
08/25/1989	0.394	0.4018	0.3929	0.3996
08/28/1989	0.3996	0.4018	0.3929	0.3996
08/29/1989	0.3996	0.4018	0.3906	0.394
08/30/1989	0.394	0.3996	0.3929	0.3973
08/31/1989	0.3973	0.4018	0.3951	0.3973
09/01/1989	0.3973	0.3996	0.3951	0.3984
09/05/1989	0.3984	0.4051	0.3973	0.3996
09/06/1989	0.3996	0.4007	0.3929	0.3996
09/07/1989	0.3996	0.4063	0.3996	0.3996
09/08/1989	0.3996	0.404	0.3973	0.4018
09/11/1989	0.4018	0.4107	0.3973	0.4085
09/12/1989	0.4085	0.4174	0.4018	0.4107
09/13/1989	0.4107	0.4163	0.4018	0.4018
09/14/1989	0.4018	0.404	0.3973	0.3996
09/15/1989	0.3996	0.404	0.3951	0.4018
09/18/1989	0.4018	0.4018	0.3929	0.3929
09/19/1989	0.3929	0.3973	0.3839	0.3862
09/20/1989	0.3906	0.4018	0.3906	0.3984
09/21/1989	0.3984	0.4107	0.3951	0.3996
09/22/1989	0.3996	0.404	0.3951	0.4007
09/25/1989	0.4007	0.4085	0.3996	0.404
09/26/1989	0.404	0.4063	0.3996	0.404
09/27/1989	0.4029	0.4029	0.3929	0.3996
09/28/1989	0.4018	0.4085	0.4018	0.4063
09/29/1989	0.4063	0.4063	0.3973	0.3973
10/02/1989	0.3973	0.3996	0.3906	0.3962
10/03/1989	0.3962	0.3973	0.385	0.3895
10/04/1989	0.3895	0.3984	0.3884	0.3951
10/05/1989	0.3951	0.4152	0.3951	0.4063
10/06/1989	0.4107	0.4308	0.4107	0.4297
10/09/1989	0.4297	0.4442	0.4241	0.442
10/10/1989	0.442	0.4498	0.433	0.442
10/11/1989	0.4397	0.4397	0.4286	0.4364
10/12/1989	0.4364	0.4397	0.433	0.4353
10/13/1989	0.4353	0.442	0.4018	0.4085
10/16/1989	0.4085	0.4174	0.3795	0.4174
10/17/1989	0.4174	0.4353	0.4018	0.4219
10/18/1989	0.4219	0.4308	0.4107	0.4308
10/19/1989	0.4308	0.442	0.4308	0.4353
10/20/1989	0.4353	0.4397	0.4241	0.4286
10/23/1989	0.4286	0.4308	0.413	0.4174
10/24/1989	0.4174	0.433	0.404	0.4252
10/25/1989	0.4252	0.4263	0.413	0.4152
10/26/1989	0.4152	0.4152	0.4018	0.404
10/27/1989	0.404	0.4085	0.3973	0.404
10/30/1989	0.404	0.4107	0.4018	0.4085
10/31/1989	0.4085	0.4152	0.4063	0.4152
11/01/1989	0.4152	0.4174	0.4085	0.4118
11/02/1989	0.4018	0.4018	0.3839	0.3929
11/03/1989	0.3929	0.3973	0.3862	0.3862
11/06/1989	0.3862	0.3929	0.3839	0.3862
11/07/1989	0.3862	0.3973	0.3862	0.3929
11/08/1989	0.3951	0.404	0.3951	0.4018
11/09/1989	0.4018	0.4107	0.3973	0.4107
11/10/1989	0.4107	0.4196	0.4085	0.4174
11/13/1989	0.4174	0.4219	0.4152	0.4152
11/14/1989	0.4152	0.4174	0.3973	0.3996
11/15/1989	0.3996	0.404	0.3929	0.3951
11/16/1989	0.3951	0.3996	0.3906	0.3996
11/17/1989	0.3996	0.404	0.3973	0.3996
11/20/1989	0.3996	0.4063	0.3973	0.404
11/21/1989	0.404	0.4152	0.404	0.404
11/22/1989	0.404	0.4085	0.3973	0.3996
11/24/1989	0.3996	0.4018	0.3996	0.3996
11/27/1989	0.3996	0.404	0.3906	0.3929
11/28/1989	0.3929	0.3951	0.3817	0.394
11/29/1989	0.394	0.3951	0.3795	0.3929
11/30/1989	0.3929	0.3973	0.3884	0.3951
12/01/1989	0.3951	0.4018	0.3895	0.3929
12/04/1989	0.3929	0.4063	0.3906	0.404
12/05/1989	0.404	0.4085	0.3973	0.4018
12/06/1989	0.4018	0.404	0.3661	0.3817
12/07/1989	0.3817	0.3862	0.375	0.3817
12/08/1989	0.3817	0.3839	0.3683	0.3728
12/11/1989	0.3705	0.3705	0.3426	0.3505
12/12/1989	0.3505	0.3527	0.3125	0.3214
12/13/1989	0.3214	0.3259	0.317	0.3214
12/14/1989	0.3214	0.3225	0.308	0.3114
12/15/1989	0.3114	0.3125	0.2902	0.3013
12/18/1989	0.3013	0.3125	0.3013	0.3103
12/19/1989	0.3103	0.317	0.308	0.3125
12/20/1989	0.3147	0.3237	0.3147	0.3192
12/21/1989	0.3192	0.3237	0.317	0.3237
12/22/1989	0.3237	0.3326	0.3214	0.3259
12/26/1989	0.3259	0.3281	0.3147	0.317
12/27/1989	0.317	0.3192	0.3125	0.3136
12/28/1989	0.3136	0.3147	0.3058	0.3092
12/29/1989	0.3092	0.3192	0.3069	0.3147

Menu

Create your free account now!

AAPL: Apple Inc. Historical Data

1989 Historical Chart

Average

Low

High