AAPL: Apple Inc. Historical Data

1995 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 0.3627

CLOSE 0.362

Low

LOW 0.2824

High

HIGH 0.4475

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	0.3471	0.3471	0.3382	0.3426
01/04/1995	0.3449	0.3538	0.3449	0.3516
01/05/1995	0.3505	0.3516	0.346	0.3471
01/06/1995	0.3717	0.385	0.3672	0.375
01/09/1995	0.3717	0.3739	0.3661	0.3679
01/10/1995	0.3683	0.3929	0.3683	0.3901
01/11/1995	0.3906	0.4291	0.3811	0.4174
01/12/1995	0.4118	0.4141	0.3996	0.4051
01/13/1995	0.4118	0.4118	0.3962	0.4007
01/16/1995	0.4007	0.404	0.3951	0.3973
01/17/1995	0.3973	0.4063	0.394	0.4018
01/18/1995	0.4018	0.4074	0.3996	0.4074
01/19/1995	0.4063	0.4107	0.4018	0.4096
01/20/1995	0.4196	0.4196	0.3795	0.3806
01/23/1995	0.3739	0.3806	0.3661	0.3772
01/24/1995	0.3772	0.3784	0.3694	0.3717
01/25/1995	0.3527	0.375	0.3527	0.3659
01/26/1995	0.365	0.3705	0.3505	0.3527
01/27/1995	0.356	0.3605	0.3482	0.356
01/30/1995	0.3583	0.3616	0.356	0.3583
01/31/1995	0.3616	0.365	0.3571	0.3605
02/01/1995	0.3638	0.3638	0.356	0.3583
02/02/1995	0.3583	0.3739	0.3583	0.3717
02/03/1995	0.375	0.3761	0.3605	0.3616
02/06/1995	0.3638	0.3638	0.3527	0.3616
02/07/1995	0.3605	0.3661	0.3571	0.3644
02/08/1995	0.3661	0.3784	0.365	0.3778
02/09/1995	0.3761	0.3917	0.3761	0.3895
02/10/1995	0.3895	0.3945	0.3873	0.3906
02/13/1995	0.3884	0.3973	0.3862	0.3906
02/14/1995	0.3906	0.394	0.3806	0.3834
02/15/1995	0.3862	0.3884	0.3795	0.38
02/16/1995	0.385	0.3862	0.3806	0.3856
02/17/1995	0.3828	0.3839	0.3795	0.3795
02/21/1995	0.3806	0.3817	0.365	0.3661
02/22/1995	0.3627	0.3661	0.3583	0.3644
02/23/1995	0.3672	0.3739	0.3571	0.3588
02/24/1995	0.3583	0.3605	0.3438	0.3482
02/27/1995	0.3415	0.3482	0.3403	0.3415
02/28/1995	0.3438	0.356	0.3393	0.3527
03/01/1995	0.3549	0.3583	0.352	0.3571
03/02/1995	0.3583	0.3638	0.3549	0.3571
03/03/1995	0.3549	0.3633	0.3527	0.3594
03/06/1995	0.3549	0.3571	0.3527	0.3549
03/07/1995	0.356	0.356	0.3415	0.3421
03/08/1995	0.346	0.3583	0.3371	0.3532
03/09/1995	0.356	0.3605	0.3516	0.3549
03/10/1995	0.3538	0.3605	0.3516	0.3527
03/13/1995	0.3538	0.3538	0.3393	0.3404
03/14/1995	0.3415	0.3415	0.308	0.3125
03/15/1995	0.317	0.3237	0.3114	0.3125
03/16/1995	0.3147	0.3214	0.3125	0.3147
03/17/1995	0.317	0.317	0.3114	0.3136
03/20/1995	0.3136	0.3181	0.3125	0.3147
03/21/1995	0.317	0.3281	0.3147	0.3237
03/22/1995	0.3237	0.3527	0.3237	0.3398
03/23/1995	0.3382	0.3393	0.3302	0.3315
03/24/1995	0.3337	0.3382	0.3326	0.3371
03/27/1995	0.3359	0.3359	0.327	0.332
03/28/1995	0.3237	0.3245	0.3047	0.3069
03/29/1995	0.3036	0.3114	0.3025	0.3069
03/30/1995	0.3092	0.317	0.308	0.3159
03/31/1995	0.3136	0.3181	0.3103	0.3147
04/03/1995	0.317	0.3192	0.3136	0.317
04/04/1995	0.3192	0.3203	0.3002	0.3025
04/05/1995	0.3047	0.3103	0.3013	0.3103
04/06/1995	0.3326	0.3393	0.3172	0.3281
04/07/1995	0.3304	0.3315	0.3237	0.3281
04/10/1995	0.3292	0.3304	0.3225	0.327
04/11/1995	0.3281	0.3382	0.327	0.3371
04/12/1995	0.3415	0.3538	0.3337	0.3482
04/13/1995	0.3505	0.3505	0.3382	0.3415
04/17/1995	0.3404	0.3516	0.3382	0.3426
04/18/1995	0.3438	0.3449	0.3348	0.3348
04/19/1995	0.3348	0.3348	0.3181	0.3248
04/20/1995	0.3315	0.3438	0.327	0.3359
04/21/1995	0.3326	0.3527	0.3315	0.3493
04/24/1995	0.3482	0.3538	0.3438	0.3482
04/25/1995	0.3493	0.3516	0.3326	0.3371
04/26/1995	0.3359	0.346	0.3337	0.3415
04/27/1995	0.3438	0.3438	0.3371	0.3382
04/28/1995	0.3393	0.3426	0.3348	0.3415
05/01/1995	0.3415	0.346	0.3393	0.3415
05/02/1995	0.3415	0.3426	0.3348	0.3404
05/03/1995	0.3415	0.3449	0.3393	0.3404
05/04/1995	0.3415	0.356	0.3393	0.3438
05/05/1995	0.346	0.3493	0.3404	0.3471
05/08/1995	0.356	0.3661	0.3549	0.3616
05/09/1995	0.3627	0.3694	0.3571	0.3683
05/10/1995	0.3705	0.3739	0.3638	0.37
05/11/1995	0.3717	0.3717	0.3605	0.3661
05/12/1995	0.365	0.3901	0.3616	0.3895
05/15/1995	0.385	0.3906	0.3795	0.3895
05/16/1995	0.385	0.3962	0.3795	0.3906
05/17/1995	0.3906	0.3962	0.3884	0.3929
05/18/1995	0.394	0.394	0.3862	0.3873
05/19/1995	0.3828	0.3906	0.3806	0.3817
05/22/1995	0.3795	0.394	0.3772	0.394
05/23/1995	0.394	0.3962	0.3884	0.3917
05/24/1995	0.3906	0.3951	0.3828	0.3884
05/25/1995	0.3862	0.3929	0.3839	0.3873
05/26/1995	0.3839	0.385	0.3772	0.3811
05/30/1995	0.3806	0.3828	0.3705	0.375
05/31/1995	0.3761	0.3761	0.3661	0.3711
06/01/1995	0.3739	0.3795	0.3728	0.3767
06/02/1995	0.3739	0.3784	0.3705	0.3761
06/05/1995	0.3784	0.3884	0.3761	0.3884
06/06/1995	0.3895	0.3962	0.3884	0.3929
06/07/1995	0.394	0.394	0.385	0.385
06/08/1995	0.3873	0.3873	0.3761	0.3834
06/09/1995	0.3895	0.3906	0.385	0.3884
06/12/1995	0.3929	0.3973	0.3917	0.3944
06/13/1995	0.3973	0.3984	0.3917	0.3929
06/14/1995	0.3917	0.3917	0.3873	0.3895
06/15/1995	0.3895	0.3906	0.3873	0.3895
06/16/1995	0.3917	0.3929	0.3884	0.3917
06/19/1995	0.3917	0.404	0.3884	0.3962
06/20/1995	0.4107	0.4263	0.4085	0.423
06/21/1995	0.4252	0.4475	0.4174	0.4409
06/22/1995	0.4375	0.4431	0.4342	0.4386
06/23/1995	0.4353	0.4375	0.4263	0.4353
06/26/1995	0.4308	0.433	0.4252	0.4297
06/27/1995	0.423	0.4308	0.4141	0.4141
06/28/1995	0.4107	0.4241	0.4051	0.4163
06/29/1995	0.4141	0.4297	0.4107	0.4219
06/30/1995	0.4219	0.4275	0.4118	0.4146
07/03/1995	0.4152	0.4208	0.413	0.4191
07/05/1995	0.4185	0.4275	0.4152	0.4152
07/06/1995	0.4152	0.4196	0.4085	0.4196
07/07/1995	0.4185	0.4397	0.4174	0.4342
07/10/1995	0.4342	0.4453	0.4297	0.4342
07/11/1995	0.4263	0.4342	0.4202	0.4208
07/12/1995	0.4219	0.4286	0.4118	0.4196
07/13/1995	0.423	0.4353	0.4208	0.4252
07/14/1995	0.423	0.4375	0.4196	0.4353
07/17/1995	0.4364	0.4442	0.4342	0.4375
07/18/1995	0.4375	0.4425	0.4263	0.4297
07/19/1995	0.4196	0.4286	0.4018	0.4063
07/20/1995	0.4107	0.423	0.4018	0.4202
07/21/1995	0.3839	0.4007	0.3839	0.3906
07/24/1995	0.3929	0.4063	0.3906	0.4051
07/25/1995	0.4107	0.4141	0.4074	0.4085
07/26/1995	0.413	0.413	0.4051	0.4051
07/27/1995	0.4063	0.4241	0.4063	0.418
07/28/1995	0.4174	0.4219	0.4018	0.4063
07/31/1995	0.4063	0.4074	0.3996	0.4018
08/01/1995	0.4007	0.4007	0.3884	0.3884
08/02/1995	0.3917	0.4018	0.3906	0.3962
08/03/1995	0.394	0.4074	0.3917	0.4018
08/04/1995	0.4018	0.4029	0.3906	0.3951
08/07/1995	0.394	0.3984	0.385	0.3873
08/08/1995	0.3895	0.3906	0.3784	0.3795
08/09/1995	0.3806	0.3906	0.3795	0.385
08/10/1995	0.385	0.3862	0.3806	0.3817
08/11/1995	0.3828	0.385	0.3739	0.3845
08/14/1995	0.3839	0.3906	0.3828	0.3873
08/15/1995	0.3917	0.394	0.385	0.3934
08/16/1995	0.3929	0.3973	0.3895	0.3973
08/17/1995	0.3984	0.4063	0.394	0.3984
08/18/1995	0.4007	0.4029	0.3906	0.4007
08/21/1995	0.4007	0.4051	0.394	0.394
08/22/1995	0.3962	0.4029	0.394	0.3996
08/23/1995	0.4007	0.4096	0.3984	0.4063
08/24/1995	0.4074	0.413	0.4063	0.4085
08/25/1995	0.4096	0.4096	0.3984	0.3996
08/28/1995	0.4007	0.4018	0.3839	0.3839
08/29/1995	0.3839	0.3862	0.3795	0.385
08/30/1995	0.3862	0.3906	0.385	0.3873
08/31/1995	0.3873	0.3884	0.3839	0.3839
09/01/1995	0.3839	0.3884	0.3828	0.3834
09/05/1995	0.3884	0.3884	0.3817	0.3884
09/06/1995	0.3917	0.3944	0.3884	0.3906
09/07/1995	0.3929	0.4046	0.3906	0.3996
09/08/1995	0.3996	0.4007	0.3973	0.3996
09/11/1995	0.4007	0.4063	0.3951	0.3951
09/12/1995	0.3973	0.4007	0.3806	0.3834
09/13/1995	0.3828	0.3873	0.375	0.3784
09/14/1995	0.3694	0.3717	0.3549	0.3571
09/15/1995	0.3337	0.356	0.3097	0.3203
09/18/1995	0.3248	0.3287	0.3203	0.3276
09/19/1995	0.3281	0.3315	0.3225	0.3281
09/20/1995	0.3326	0.3337	0.3259	0.327
09/21/1995	0.3259	0.3348	0.3248	0.3304
09/22/1995	0.3292	0.3326	0.3248	0.3309
09/25/1995	0.3415	0.3443	0.3337	0.335
09/26/1995	0.3371	0.3382	0.3315	0.3337
09/27/1995	0.3348	0.3348	0.3103	0.3237
09/28/1995	0.3259	0.3382	0.3259	0.3371
09/29/1995	0.3393	0.3415	0.3292	0.3326
10/02/1995	0.3371	0.3438	0.3348	0.3359
10/03/1995	0.3404	0.3438	0.3315	0.3359
10/04/1995	0.327	0.3304	0.3214	0.3248
10/05/1995	0.3237	0.327	0.3203	0.3259
10/06/1995	0.3281	0.3304	0.3181	0.3186
10/09/1995	0.3159	0.3192	0.3069	0.3108
10/10/1995	0.3069	0.3125	0.3002	0.3097
10/11/1995	0.3147	0.3181	0.3047	0.3114
10/12/1995	0.3125	0.3159	0.3103	0.3153
10/13/1995	0.3192	0.3292	0.317	0.3214
10/16/1995	0.3237	0.3304	0.3203	0.3225
10/17/1995	0.3259	0.3292	0.3203	0.327
10/18/1995	0.3304	0.3532	0.3281	0.3337
10/19/1995	0.3203	0.3225	0.3103	0.3103
10/20/1995	0.3147	0.3147	0.3092	0.3136
10/23/1995	0.3136	0.3136	0.3103	0.3136
10/24/1995	0.317	0.317	0.3114	0.3136
10/25/1995	0.3147	0.3159	0.3103	0.3103
10/26/1995	0.3114	0.3136	0.308	0.3114
10/27/1995	0.3114	0.3114	0.3047	0.3103
10/30/1995	0.3114	0.3147	0.3092	0.3147
10/31/1995	0.3147	0.327	0.3136	0.3242
11/01/1995	0.327	0.3315	0.317	0.327
11/02/1995	0.3292	0.3292	0.3237	0.327
11/03/1995	0.3281	0.3292	0.3203	0.3259
11/06/1995	0.3259	0.346	0.3248	0.3404
11/07/1995	0.3371	0.3616	0.3348	0.3538
11/08/1995	0.3549	0.3661	0.346	0.3471
11/09/1995	0.3549	0.3571	0.3471	0.3516
11/10/1995	0.3516	0.3594	0.3471	0.3549
11/13/1995	0.3594	0.3683	0.3571	0.365
11/14/1995	0.3661	0.3795	0.3661	0.3705
11/15/1995	0.375	0.375	0.3583	0.3661
11/16/1995	0.365	0.3705	0.3527	0.3566
11/17/1995	0.3571	0.3605	0.3549	0.3583
11/20/1995	0.3594	0.3594	0.3438	0.3449
11/21/1995	0.346	0.346	0.3382	0.3449
11/22/1995	0.3449	0.3505	0.3438	0.3449
11/24/1995	0.3471	0.3605	0.346	0.3588
11/27/1995	0.3627	0.3627	0.3516	0.3516
11/28/1995	0.3516	0.3583	0.3505	0.3571
11/29/1995	0.3583	0.3583	0.3482	0.3505
11/30/1995	0.3471	0.3482	0.3393	0.3404
12/01/1995	0.3393	0.3415	0.3315	0.3359
12/04/1995	0.3583	0.3583	0.3482	0.3527
12/05/1995	0.3438	0.356	0.3415	0.3527
12/06/1995	0.3549	0.356	0.3426	0.346
12/07/1995	0.346	0.346	0.3382	0.3443
12/08/1995	0.346	0.3516	0.3382	0.3516
12/11/1995	0.3527	0.3538	0.3426	0.3449
12/12/1995	0.3449	0.3449	0.3393	0.3393
12/13/1995	0.3415	0.3482	0.3281	0.3426
12/14/1995	0.3471	0.3516	0.3393	0.3415
12/15/1995	0.317	0.327	0.3103	0.3147
12/18/1995	0.3136	0.3147	0.2846	0.288
12/19/1995	0.2924	0.2969	0.288	0.2924
12/20/1995	0.2991	0.3002	0.2902	0.2913
12/21/1995	0.2924	0.2924	0.2824	0.2902
12/22/1995	0.2913	0.2935	0.2868	0.288
12/26/1995	0.2902	0.2902	0.2835	0.2863
12/27/1995	0.2868	0.298	0.2846	0.2891
12/28/1995	0.2868	0.2924	0.2846	0.2857
12/29/1995	0.2857	0.2891	0.2824	0.2846

Menu

Create your free account now!

AAPL: Apple Inc. Historical Data

1995 Historical Chart

Average

Low

High