AAPL: Apple Inc. Historical Data

1992 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 0.4893

CLOSE 0.4893

Low

LOW 0.3705

High

HIGH 0.625

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	0.4978	0.5335	0.4955	0.5313
01/03/1992	0.5357	0.538	0.5201	0.5268
01/06/1992	0.5246	0.5268	0.5156	0.5179
01/07/1992	0.5134	0.5313	0.5134	0.5279
01/08/1992	0.5223	0.5469	0.5223	0.5402
01/09/1992	0.5402	0.5558	0.538	0.5558
01/10/1992	0.5491	0.558	0.5446	0.5558
01/13/1992	0.5558	0.5603	0.5491	0.5536
01/14/1992	0.5558	0.5781	0.5558	0.5759
01/15/1992	0.5759	0.5792	0.5625	0.567
01/16/1992	0.5692	0.5737	0.558	0.5603
01/17/1992	0.6071	0.6161	0.5781	0.5781
01/20/1992	0.5759	0.5826	0.5714	0.5714
01/21/1992	0.5737	0.5737	0.5446	0.5458
01/22/1992	0.5491	0.5692	0.5469	0.567
01/23/1992	0.5737	0.5781	0.5625	0.5759
01/24/1992	0.5759	0.5871	0.5714	0.577
01/27/1992	0.5781	0.5826	0.5737	0.5759
01/28/1992	0.5781	0.5837	0.5625	0.5826
01/29/1992	0.5781	0.5871	0.5647	0.5647
01/30/1992	0.567	0.5692	0.5603	0.5692
01/31/1992	0.5714	0.5826	0.567	0.5781
02/03/1992	0.5781	0.5915	0.5759	0.5871
02/04/1992	0.5871	0.5915	0.5804	0.5871
02/05/1992	0.5915	0.596	0.5815	0.5904
02/06/1992	0.5871	0.5893	0.5714	0.5725
02/07/1992	0.5737	0.5781	0.5603	0.5714
02/10/1992	0.5714	0.5737	0.5625	0.5636
02/11/1992	0.5625	0.5692	0.5558	0.5614
02/12/1992	0.5692	0.5848	0.5625	0.5826
02/13/1992	0.5826	0.5826	0.5692	0.5737
02/14/1992	0.5692	0.5737	0.5647	0.5725
02/18/1992	0.5737	0.5759	0.5603	0.5603
02/19/1992	0.5603	0.5625	0.5513	0.5536
02/20/1992	0.558	0.5781	0.5558	0.577
02/21/1992	0.5781	0.5848	0.5759	0.5804
02/24/1992	0.5915	0.5938	0.5871	0.5904
02/25/1992	0.5915	0.6116	0.5826	0.6116
02/26/1992	0.6094	0.625	0.6094	0.6239
02/27/1992	0.625	0.625	0.6071	0.6116
02/28/1992	0.6116	0.6161	0.5982	0.6027
03/02/1992	0.6049	0.6116	0.6005	0.6005
03/03/1992	0.6049	0.6071	0.5915	0.5926
03/04/1992	0.5915	0.596	0.5781	0.5804
03/05/1992	0.5759	0.5848	0.5625	0.567
03/06/1992	0.567	0.5714	0.5625	0.5714
03/09/1992	0.5692	0.5737	0.567	0.5692
03/10/1992	0.5714	0.5781	0.5692	0.5692
03/11/1992	0.5692	0.5737	0.5625	0.5647
03/12/1992	0.5647	0.5692	0.5491	0.5603
03/13/1992	0.5647	0.5692	0.5536	0.5636
03/16/1992	0.5603	0.567	0.5513	0.5659
03/17/1992	0.567	0.5692	0.5603	0.5614
03/18/1992	0.5647	0.5714	0.5625	0.5692
03/19/1992	0.5692	0.5692	0.5603	0.5625
03/20/1992	0.5625	0.5647	0.5625	0.5647
03/23/1992	0.5625	0.5692	0.5625	0.5625
03/24/1992	0.567	0.5804	0.5647	0.5804
03/25/1992	0.5804	0.5804	0.5737	0.5759
03/26/1992	0.5781	0.5826	0.5692	0.5714
03/27/1992	0.5703	0.5714	0.5402	0.5446
03/30/1992	0.5469	0.5469	0.5156	0.519
03/31/1992	0.5201	0.5335	0.5179	0.5201
04/01/1992	0.5112	0.529	0.5112	0.5268
04/02/1992	0.5268	0.5313	0.5212	0.5246
04/03/1992	0.5246	0.529	0.5223	0.5268
04/06/1992	0.5268	0.5446	0.5268	0.5424
04/07/1992	0.5446	0.5469	0.5112	0.5112
04/08/1992	0.5089	0.5089	0.4888	0.4989
04/09/1992	0.5	0.5201	0.4933	0.5112
04/10/1992	0.5112	0.5134	0.4911	0.4955
04/13/1992	0.4955	0.5067	0.4933	0.5045
04/14/1992	0.5156	0.529	0.5112	0.5246
04/15/1992	0.5179	0.5435	0.5134	0.5402
04/16/1992	0.538	0.5424	0.5223	0.5268
04/20/1992	0.5268	0.5268	0.5	0.5067
04/21/1992	0.5089	0.5112	0.5	0.5022
04/22/1992	0.5022	0.5179	0.5022	0.5145
04/23/1992	0.5134	0.5201	0.5	0.5089
04/24/1992	0.5089	0.5201	0.5	0.5045
04/27/1992	0.5	0.5022	0.4911	0.4978
04/28/1992	0.4933	0.4978	0.4732	0.4844
04/29/1992	0.4844	0.5089	0.4844	0.5089
04/30/1992	0.5112	0.538	0.5045	0.5368
05/01/1992	0.5357	0.5424	0.5201	0.529
05/04/1992	0.5313	0.5469	0.529	0.5402
05/05/1992	0.5402	0.5413	0.5313	0.5402
05/06/1992	0.5424	0.5547	0.5402	0.5513
05/07/1992	0.5491	0.5558	0.5402	0.5424
05/08/1992	0.5491	0.5614	0.5446	0.5536
05/11/1992	0.5536	0.5603	0.5491	0.5558
05/12/1992	0.5558	0.5625	0.5513	0.5558
05/13/1992	0.558	0.5647	0.5558	0.5603
05/14/1992	0.5603	0.5625	0.538	0.548
05/15/1992	0.5446	0.5469	0.5402	0.5413
05/18/1992	0.5491	0.5491	0.5357	0.5391
05/19/1992	0.5424	0.5424	0.5268	0.5301
05/20/1992	0.5335	0.538	0.529	0.5357
05/21/1992	0.538	0.538	0.5246	0.5279
05/22/1992	0.5268	0.5335	0.5268	0.5313
05/26/1992	0.5313	0.5335	0.5246	0.529
05/27/1992	0.529	0.538	0.5268	0.538
05/28/1992	0.5357	0.538	0.5268	0.5313
05/29/1992	0.5335	0.5413	0.5313	0.5335
06/01/1992	0.5112	0.5313	0.5	0.5134
06/02/1992	0.5134	0.5134	0.5022	0.5045
06/03/1992	0.5045	0.5045	0.4821	0.4833
06/04/1992	0.4844	0.4888	0.4777	0.4866
06/05/1992	0.4888	0.4933	0.4844	0.49
06/08/1992	0.4911	0.4911	0.4821	0.4844
06/09/1992	0.4844	0.4844	0.4777	0.4821
06/10/1992	0.4821	0.4888	0.4777	0.4799
06/11/1992	0.4799	0.4844	0.4777	0.481
06/12/1992	0.4866	0.4911	0.4844	0.4877
06/15/1992	0.4821	0.4821	0.4688	0.4699
06/16/1992	0.4621	0.4643	0.4353	0.4397
06/17/1992	0.4375	0.4397	0.4196	0.4241
06/18/1992	0.4241	0.4375	0.3996	0.404
06/19/1992	0.4107	0.4107	0.3906	0.3996
06/22/1992	0.3929	0.3996	0.3817	0.3951
06/23/1992	0.4018	0.4063	0.3973	0.404
06/24/1992	0.4063	0.4107	0.404	0.4107
06/25/1992	0.4152	0.4152	0.404	0.4074
06/26/1992	0.4085	0.4107	0.3973	0.404
06/29/1992	0.4085	0.4208	0.404	0.4174
06/30/1992	0.4174	0.4308	0.4152	0.4286
07/01/1992	0.4286	0.442	0.4263	0.4375
07/02/1992	0.4375	0.4375	0.4085	0.413
07/06/1992	0.4152	0.4174	0.4063	0.413
07/07/1992	0.413	0.413	0.3884	0.3951
07/08/1992	0.3929	0.4085	0.3929	0.4085
07/09/1992	0.4107	0.4152	0.4085	0.4096
07/10/1992	0.4107	0.413	0.4007	0.4085
07/13/1992	0.4085	0.4208	0.404	0.4196
07/14/1992	0.4196	0.4286	0.4196	0.4241
07/15/1992	0.4241	0.4375	0.4219	0.4286
07/16/1992	0.4263	0.4375	0.4219	0.4353
07/17/1992	0.4018	0.4107	0.3984	0.4018
07/20/1992	0.3996	0.404	0.3929	0.3996
07/21/1992	0.4063	0.413	0.4018	0.4085
07/22/1992	0.404	0.4063	0.3929	0.3951
07/23/1992	0.3973	0.3996	0.3906	0.3996
07/24/1992	0.3973	0.413	0.3929	0.4096
07/27/1992	0.4085	0.4152	0.404	0.404
07/28/1992	0.4063	0.4152	0.404	0.4152
07/29/1992	0.4163	0.4263	0.4152	0.4219
07/30/1992	0.4219	0.4241	0.4174	0.4219
07/31/1992	0.4219	0.4241	0.4174	0.4174
08/03/1992	0.4174	0.4219	0.4063	0.4085
08/04/1992	0.4018	0.4085	0.3996	0.4063
08/05/1992	0.4063	0.4063	0.3973	0.3996
08/06/1992	0.3951	0.3973	0.3817	0.3929
08/07/1992	0.375	0.3906	0.3705	0.3873
08/10/1992	0.3862	0.3973	0.3839	0.394
08/11/1992	0.3973	0.3973	0.3839	0.3884
08/12/1992	0.3906	0.3951	0.3862	0.394
08/13/1992	0.3973	0.4063	0.3951	0.3996
08/14/1992	0.4018	0.404	0.3973	0.3996
08/17/1992	0.3951	0.3996	0.3906	0.3996
08/18/1992	0.3973	0.404	0.3973	0.3996
08/19/1992	0.3984	0.404	0.3973	0.3973
08/20/1992	0.3996	0.4018	0.3951	0.3996
08/21/1992	0.3996	0.404	0.3929	0.3984
08/24/1992	0.3951	0.3996	0.3862	0.3862
08/25/1992	0.3862	0.3973	0.3862	0.3962
08/26/1992	0.3951	0.3973	0.3862	0.3951
08/27/1992	0.3996	0.4029	0.3951	0.3973
08/28/1992	0.3951	0.404	0.3929	0.4018
08/31/1992	0.4018	0.413	0.3996	0.4107
09/01/1992	0.413	0.4152	0.4085	0.4152
09/02/1992	0.4152	0.4353	0.4152	0.433
09/03/1992	0.4375	0.4397	0.4263	0.4263
09/04/1992	0.4308	0.4308	0.4174	0.4219
09/08/1992	0.4174	0.4286	0.4152	0.4263
09/09/1992	0.4286	0.4397	0.4263	0.4375
09/10/1992	0.4286	0.442	0.4241	0.4397
09/11/1992	0.4375	0.4397	0.4241	0.4252
09/14/1992	0.4375	0.4464	0.433	0.442
09/15/1992	0.4397	0.4397	0.4263	0.4308
09/16/1992	0.4263	0.4308	0.4152	0.4196
09/17/1992	0.4219	0.4219	0.4051	0.4107
09/18/1992	0.4085	0.4185	0.404	0.4152
09/21/1992	0.4174	0.4263	0.413	0.4152
09/22/1992	0.4174	0.4174	0.404	0.4085
09/23/1992	0.4107	0.4241	0.4063	0.4241
09/24/1992	0.4219	0.4263	0.413	0.413
09/25/1992	0.413	0.4152	0.404	0.4063
09/28/1992	0.4018	0.4018	0.3906	0.3996
09/29/1992	0.3973	0.4063	0.3929	0.4007
09/30/1992	0.4018	0.4063	0.3973	0.4029
10/01/1992	0.3996	0.4029	0.3951	0.3951
10/02/1992	0.3973	0.3996	0.3839	0.3906
10/05/1992	0.3862	0.3906	0.3705	0.3884
10/06/1992	0.3906	0.4018	0.3817	0.3996
10/07/1992	0.4018	0.404	0.3884	0.3906
10/08/1992	0.3929	0.3951	0.3839	0.3884
10/09/1992	0.3884	0.3929	0.3839	0.3873
10/12/1992	0.3862	0.3951	0.3862	0.3929
10/13/1992	0.3996	0.4107	0.3929	0.4051
10/14/1992	0.404	0.413	0.4018	0.4107
10/15/1992	0.4085	0.4107	0.404	0.4063
10/16/1992	0.4174	0.442	0.4152	0.4375
10/19/1992	0.4375	0.4397	0.433	0.4375
10/20/1992	0.4375	0.4464	0.433	0.4386
10/21/1992	0.4397	0.442	0.4286	0.433
10/22/1992	0.433	0.4397	0.4308	0.4353
10/23/1992	0.4397	0.442	0.4308	0.4353
10/26/1992	0.4353	0.4598	0.433	0.4598
10/27/1992	0.4598	0.4688	0.4554	0.4598
10/28/1992	0.4576	0.471	0.4531	0.4665
10/29/1992	0.4665	0.4821	0.4598	0.4755
10/30/1992	0.4777	0.4777	0.4643	0.4688
11/02/1992	0.4688	0.471	0.4621	0.4665
11/03/1992	0.4688	0.4688	0.4598	0.4643
11/04/1992	0.4643	0.471	0.4643	0.4688
11/05/1992	0.4688	0.4911	0.4688	0.4911
11/06/1992	0.4888	0.5045	0.4888	0.4978
11/09/1992	0.5	0.5	0.4888	0.4933
11/10/1992	0.4911	0.5045	0.4888	0.5022
11/11/1992	0.5045	0.5201	0.5022	0.5067
11/12/1992	0.5089	0.5134	0.5034	0.5078
11/13/1992	0.5089	0.5112	0.5	0.5022
11/16/1992	0.5022	0.5156	0.5	0.5123
11/17/1992	0.5112	0.5134	0.49	0.4933
11/18/1992	0.5	0.5201	0.4955	0.5156
11/19/1992	0.5156	0.5313	0.5156	0.5201
11/20/1992	0.5223	0.5246	0.5089	0.5134
11/23/1992	0.5045	0.5089	0.5022	0.5067
11/24/1992	0.5089	0.5134	0.5045	0.5134
11/25/1992	0.5089	0.5112	0.5	0.5045
11/27/1992	0.5045	0.5112	0.5022	0.5045
11/30/1992	0.5022	0.5134	0.4967	0.5134
12/01/1992	0.5112	0.5268	0.5067	0.5201
12/02/1992	0.5201	0.5223	0.5089	0.5112
12/03/1992	0.5045	0.5145	0.5011	0.5134
12/04/1992	0.5112	0.5134	0.5045	0.5078
12/07/1992	0.5067	0.5156	0.5067	0.5156
12/08/1992	0.5156	0.5246	0.5156	0.519
12/09/1992	0.5156	0.5179	0.5112	0.5145
12/10/1992	0.5112	0.5145	0.5045	0.5112
12/11/1992	0.5112	0.5201	0.5112	0.5134
12/14/1992	0.5134	0.5156	0.5067	0.5112
12/15/1992	0.5067	0.5089	0.4955	0.5034
12/16/1992	0.5022	0.5089	0.4866	0.4911
12/17/1992	0.4933	0.5134	0.4933	0.5078
12/18/1992	0.5134	0.529	0.5112	0.5201
12/21/1992	0.5201	0.5357	0.5179	0.5324
12/22/1992	0.5335	0.5469	0.5335	0.5413
12/23/1992	0.538	0.5402	0.529	0.5335
12/24/1992	0.5357	0.5357	0.5268	0.5268
12/28/1992	0.529	0.5335	0.529	0.5313
12/29/1992	0.5313	0.5424	0.5313	0.5324
12/30/1992	0.5335	0.5335	0.5246	0.5246
12/31/1992	0.5246	0.5357	0.5246	0.5335

Menu

Create your free account now!

AAPL: Apple Inc. Historical Data

1992 Historical Chart

Average

Low

High