AAPL: Apple Inc. Historical Data

1999 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 0.5148

CLOSE 0.5158

Low

LOW 0.2857

High

HIGH 1.05

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	0.3761	0.3772	0.3571	0.3683
01/05/1999	0.3744	0.3923	0.3705	0.3867
01/06/1999	0.394	0.394	0.3661	0.3728
01/07/1999	0.3772	0.4023	0.3761	0.4018
01/08/1999	0.4157	0.4185	0.3929	0.4018
01/11/1999	0.4085	0.4113	0.4007	0.4096
01/12/1999	0.4135	0.4163	0.394	0.4118
01/13/1999	0.3828	0.4224	0.3772	0.4152
01/14/1999	0.4063	0.4107	0.3666	0.3694
01/15/1999	0.3733	0.3761	0.3571	0.3689
01/19/1999	0.3744	0.3778	0.3605	0.365
01/20/1999	0.3666	0.375	0.3616	0.3622
01/21/1999	0.3611	0.3622	0.3348	0.3465
01/22/1999	0.3365	0.3527	0.3309	0.346
01/25/1999	0.3505	0.3532	0.3465	0.3516
01/26/1999	0.3566	0.365	0.3538	0.3616
01/27/1999	0.3661	0.3694	0.3566	0.3583
01/28/1999	0.365	0.3683	0.3599	0.365
01/29/1999	0.3678	0.3711	0.3571	0.3678
02/01/1999	0.3722	0.3744	0.3599	0.3655
02/02/1999	0.3605	0.3638	0.3482	0.3499
02/03/1999	0.3482	0.3622	0.346	0.3588
02/04/1999	0.3588	0.3594	0.3371	0.3382
02/05/1999	0.3415	0.3426	0.317	0.3242
02/08/1999	0.3276	0.3387	0.3237	0.3371
02/09/1999	0.3387	0.3488	0.3309	0.332
02/10/1999	0.3292	0.3454	0.3214	0.3421
02/11/1999	0.346	0.3549	0.3443	0.3538
02/12/1999	0.3493	0.3493	0.3304	0.3365
02/16/1999	0.3471	0.3471	0.3382	0.3421
02/17/1999	0.3404	0.3454	0.3298	0.3304
02/18/1999	0.3354	0.3382	0.3175	0.3214
02/19/1999	0.3237	0.3365	0.3231	0.332
02/22/1999	0.3337	0.3471	0.3326	0.3432
02/23/1999	0.3443	0.3532	0.3387	0.3432
02/24/1999	0.3465	0.3482	0.3337	0.3343
02/25/1999	0.3332	0.3365	0.3259	0.3298
02/26/1999	0.3259	0.3304	0.308	0.3108
03/01/1999	0.3108	0.3108	0.3002	0.3013
03/02/1999	0.3047	0.3153	0.3013	0.3092
03/03/1999	0.3103	0.3136	0.2991	0.3053
03/04/1999	0.308	0.3114	0.2891	0.2986
03/05/1999	0.3064	0.3064	0.2891	0.2963
03/08/1999	0.2969	0.3097	0.2963	0.3069
03/09/1999	0.3064	0.3069	0.2991	0.3047
03/10/1999	0.3053	0.3053	0.2896	0.2907
03/11/1999	0.288	0.3025	0.2857	0.2874
03/12/1999	0.2885	0.2991	0.2885	0.2963
03/15/1999	0.2974	0.3125	0.2969	0.3041
03/16/1999	0.3125	0.3175	0.3119	0.317
03/17/1999	0.3209	0.322	0.303	0.3041
03/18/1999	0.3069	0.3181	0.3058	0.317
03/19/1999	0.3209	0.3214	0.2935	0.2991
03/22/1999	0.3036	0.3142	0.2941	0.3131
03/23/1999	0.3075	0.3075	0.2924	0.2946
03/24/1999	0.2969	0.3013	0.2902	0.3008
03/25/1999	0.3069	0.3114	0.298	0.3019
03/26/1999	0.3013	0.3019	0.2946	0.2969
03/29/1999	0.2991	0.3164	0.2986	0.3159
03/30/1999	0.3125	0.3248	0.3125	0.3203
03/31/1999	0.3248	0.3315	0.3203	0.3209
04/01/1999	0.322	0.3276	0.3192	0.322
04/05/1999	0.3214	0.3382	0.3214	0.3309
04/06/1999	0.3287	0.3421	0.3287	0.3393
04/07/1999	0.3398	0.3415	0.3248	0.3315
04/08/1999	0.3292	0.3309	0.3214	0.3292
04/09/1999	0.3237	0.3326	0.3209	0.3281
04/12/1999	0.3125	0.3292	0.3114	0.3237
04/13/1999	0.3242	0.3287	0.308	0.3092
04/14/1999	0.3147	0.3309	0.3125	0.3172
04/15/1999	0.3159	0.3231	0.3064	0.3192
04/16/1999	0.3203	0.322	0.3147	0.3164
04/19/1999	0.3186	0.3214	0.2991	0.3025
04/20/1999	0.3025	0.3103	0.2991	0.3041
04/21/1999	0.3036	0.3069	0.2991	0.3069
04/22/1999	0.3131	0.327	0.3131	0.3248
04/23/1999	0.3237	0.3521	0.3237	0.3499
04/26/1999	0.3527	0.3683	0.3505	0.3655
04/27/1999	0.3839	0.409	0.3839	0.4085
04/28/1999	0.3984	0.4079	0.3895	0.3934
04/29/1999	0.3862	0.3962	0.3731	0.3839
04/30/1999	0.3929	0.4208	0.3929	0.4107
05/03/1999	0.4113	0.4464	0.4085	0.4425
05/04/1999	0.4308	0.4342	0.4124	0.4152
05/05/1999	0.4135	0.4196	0.3984	0.4196
05/06/1999	0.4157	0.4185	0.3929	0.3973
05/07/1999	0.3984	0.4096	0.3817	0.4096
05/10/1999	0.4174	0.4191	0.3984	0.404
05/11/1999	0.4007	0.4124	0.389	0.3996
05/12/1999	0.4007	0.4152	0.394	0.4152
05/13/1999	0.4146	0.418	0.4063	0.4124
05/14/1999	0.4029	0.409	0.3962	0.3962
05/17/1999	0.3906	0.399	0.3839	0.3962
05/18/1999	0.4001	0.4107	0.3962	0.404
05/19/1999	0.4063	0.4085	0.3884	0.4035
05/20/1999	0.4057	0.4085	0.3795	0.3795
05/21/1999	0.3839	0.3957	0.38	0.3923
05/24/1999	0.3895	0.3957	0.3739	0.3744
05/25/1999	0.3711	0.3789	0.3655	0.3705
05/26/1999	0.3728	0.3962	0.3683	0.3934
05/27/1999	0.3856	0.3906	0.3811	0.3884
05/28/1999	0.3867	0.3957	0.385	0.3934
06/01/1999	0.4018	0.4046	0.3962	0.4001
06/02/1999	0.3973	0.428	0.3929	0.4157
06/03/1999	0.4185	0.4286	0.418	0.4236
06/04/1999	0.4252	0.4303	0.4219	0.4297
06/07/1999	0.4297	0.4375	0.4241	0.4369
06/08/1999	0.4353	0.4358	0.4247	0.4258
06/09/1999	0.4236	0.433	0.4236	0.4325
06/10/1999	0.4275	0.4308	0.4224	0.4297
06/11/1999	0.4297	0.433	0.413	0.4146
06/14/1999	0.4152	0.4163	0.4029	0.4057
06/15/1999	0.4035	0.4174	0.4029	0.4113
06/16/1999	0.4141	0.4291	0.4141	0.428
06/17/1999	0.4252	0.4286	0.4085	0.4141
06/18/1999	0.4051	0.4219	0.4035	0.4208
06/21/1999	0.4196	0.4219	0.4107	0.4152
06/22/1999	0.4135	0.4191	0.4051	0.4051
06/23/1999	0.4023	0.4026	0.389	0.3901
06/24/1999	0.3895	0.3895	0.3772	0.3778
06/25/1999	0.3795	0.3811	0.3756	0.3767
06/28/1999	0.3789	0.3834	0.3784	0.38
06/29/1999	0.3814	0.4068	0.3806	0.4051
06/30/1999	0.4079	0.4191	0.4012	0.4135
07/01/1999	0.4135	0.4157	0.404	0.4046
07/02/1999	0.4065	0.4185	0.4035	0.4135
07/06/1999	0.4102	0.4252	0.409	0.423
07/07/1999	0.423	0.4531	0.4196	0.4453
07/08/1999	0.4565	0.4916	0.4542	0.4866
07/09/1999	0.4866	0.4967	0.4732	0.4967
07/12/1999	0.4955	0.4967	0.4838	0.4866
07/13/1999	0.4777	0.4838	0.4721	0.4794
07/14/1999	0.4866	0.5056	0.4866	0.4994
07/15/1999	0.4989	0.4994	0.4582	0.4755
07/16/1999	0.4788	0.4866	0.4732	0.4738
07/19/1999	0.4816	0.4983	0.4671	0.4861
07/20/1999	0.4872	0.4955	0.471	0.4721
07/21/1999	0.4827	0.495	0.4721	0.4827
07/22/1999	0.4788	0.481	0.4565	0.4676
07/23/1999	0.4715	0.4799	0.4704	0.476
07/26/1999	0.4721	0.4732	0.4542	0.4548
07/27/1999	0.4699	0.4816	0.4688	0.4794
07/28/1999	0.481	0.4944	0.4732	0.4855
07/29/1999	0.4766	0.4933	0.4743	0.481
07/30/1999	0.4866	0.5011	0.4866	0.4972
08/02/1999	0.4967	0.5179	0.4955	0.4978
08/03/1999	0.5067	0.5128	0.4788	0.4933
08/04/1999	0.4928	0.4989	0.4755	0.4805
08/05/1999	0.4777	0.49	0.4654	0.4888
08/06/1999	0.4827	0.4939	0.4777	0.4833
08/09/1999	0.4852	0.4928	0.4844	0.4861
08/10/1999	0.4821	0.5	0.4788	0.4944
08/11/1999	0.5	0.5335	0.4994	0.5329
08/12/1999	0.5273	0.548	0.5234	0.5357
08/13/1999	0.5413	0.5536	0.5346	0.5363
08/16/1999	0.534	0.5419	0.5313	0.5402
08/17/1999	0.5385	0.5391	0.5262	0.5385
08/18/1999	0.5363	0.5536	0.5324	0.5368
08/19/1999	0.534	0.5402	0.5229	0.5246
08/20/1999	0.529	0.5301	0.5195	0.5285
08/23/1999	0.5301	0.548	0.5296	0.5424
08/24/1999	0.5391	0.5424	0.5352	0.5391
08/25/1999	0.5419	0.5491	0.5368	0.548
08/26/1999	0.5458	0.5636	0.5458	0.5547
08/27/1999	0.5603	0.5804	0.5597	0.5781
08/30/1999	0.5804	0.5804	0.5536	0.5541
08/31/1999	0.5589	0.5882	0.5541	0.5826
09/01/1999	0.5982	0.6144	0.5893	0.6127
09/02/1999	0.6038	0.6378	0.5971	0.63
09/03/1999	0.6423	0.6719	0.6295	0.6563
09/07/1999	0.6585	0.6959	0.6563	0.6819
09/08/1999	0.6803	0.6936	0.6652	0.6652
09/09/1999	0.6741	0.678	0.6596	0.6747
09/10/1999	0.6786	0.6936	0.6669	0.6914
09/13/1999	0.6881	0.6881	0.668	0.6696
09/14/1999	0.6671	0.7009	0.6669	0.6948
09/15/1999	0.7042	0.7065	0.6719	0.673
09/16/1999	0.6791	0.697	0.6596	0.6858
09/17/1999	0.6903	0.6942	0.6808	0.6869
09/20/1999	0.6875	0.7154	0.6864	0.7059
09/21/1999	0.6535	0.654	0.6161	0.6183
09/22/1999	0.6228	0.6395	0.6162	0.6278
09/23/1999	0.635	0.6362	0.5625	0.5653
09/24/1999	0.5659	0.5984	0.5625	0.5798
09/27/1999	0.5926	0.596	0.5463	0.5474
09/28/1999	0.5491	0.5536	0.5128	0.5324
09/29/1999	0.538	0.5469	0.5179	0.5273
09/30/1999	0.5318	0.5731	0.529	0.5653
10/01/1999	0.5547	0.5575	0.5313	0.5511
10/04/1999	0.5569	0.5792	0.5569	0.5765
10/05/1999	0.5859	0.6083	0.5781	0.6066
10/06/1999	0.6194	0.6217	0.5982	0.5999
10/07/1999	0.6111	0.6127	0.5792	0.5926
10/08/1999	0.591	0.5921	0.567	0.5854
10/11/1999	0.5893	0.6094	0.5893	0.5954
10/12/1999	0.606	0.6217	0.5982	0.6044
10/13/1999	0.5949	0.6205	0.5692	0.5717
10/14/1999	0.6183	0.6546	0.6161	0.6535
10/15/1999	0.635	0.6769	0.6267	0.6657
10/18/1999	0.6596	0.663	0.635	0.654
10/19/1999	0.6395	0.6696	0.6111	0.6116
10/20/1999	0.625	0.6719	0.625	0.6708
10/21/1999	0.6479	0.6881	0.6462	0.6797
10/22/1999	0.6886	0.6897	0.6551	0.6602
10/25/1999	0.663	0.6797	0.6585	0.6652
10/26/1999	0.6691	0.6741	0.6546	0.6702
10/27/1999	0.6641	0.6842	0.6557	0.6819
10/28/1999	0.6881	0.7054	0.6791	0.6953
10/29/1999	0.7037	0.7238	0.7037	0.7154
11/01/1999	0.7143	0.7204	0.6909	0.6931
11/02/1999	0.6964	0.7294	0.6903	0.7165
11/03/1999	0.7288	0.7433	0.7232	0.7277
11/04/1999	0.7327	0.7623	0.7199	0.7467
11/05/1999	0.7556	0.7891	0.75	0.7885
11/08/1999	0.7835	0.8726	0.7746	0.8605
11/09/1999	0.8426	0.8438	0.7857	0.8002
11/10/1999	0.788	0.8326	0.7868	0.8164
11/11/1999	0.8178	0.827	0.8025	0.8237
11/12/1999	0.8209	0.8214	0.7801	0.8092
11/15/1999	0.8002	0.8292	0.7902	0.7986
11/16/1999	0.8036	0.8192	0.7902	0.8142
11/17/1999	0.8097	0.846	0.8036	0.8058
11/18/1999	0.8131	0.8136	0.7896	0.8002
11/19/1999	0.7991	0.8292	0.7863	0.8253
11/22/1999	0.8192	0.8192	0.7969	0.8092
11/23/1999	0.8192	0.8505	0.7902	0.8287
11/24/1999	0.8304	0.8482	0.8186	0.8454
11/26/1999	0.846	0.8527	0.8404	0.8488
11/29/1999	0.8415	0.8906	0.8326	0.8443
11/30/1999	0.8761	0.9263	0.8694	0.8739
12/01/1999	0.9018	0.933	0.8934	0.9202
12/02/1999	0.9208	0.9877	0.9085	0.9838
12/03/1999	1	1.03	0.9989	1.03
12/06/1999	1.02	1.05	0.995	1.04
12/07/1999	1.04	1.05	1.02	1.05
12/08/1999	1.04	1.05	0.9777	0.9827
12/09/1999	0.9911	0.9911	0.9007	0.9397
12/10/1999	0.9403	0.9755	0.8839	0.9196
12/13/1999	0.9142	0.9152	0.8834	0.8839
12/14/1999	0.8784	0.8906	0.846	0.8471
12/15/1999	0.8326	0.8683	0.8131	0.8661
12/16/1999	0.875	0.8784	0.8393	0.8778
12/17/1999	0.9007	0.9107	0.8795	0.8929
12/20/1999	0.889	0.8895	0.8627	0.875
12/21/1999	0.8767	0.9202	0.8744	0.9152
12/22/1999	0.9185	0.9336	0.8817	0.8923
12/23/1999	0.909	0.9308	0.9023	0.9241
12/27/1999	0.9319	0.9325	0.8862	0.8867
12/28/1999	0.885	0.8895	0.8482	0.8767
12/29/1999	0.8644	0.9124	0.8527	0.899
12/30/1999	0.9124	0.9297	0.8895	0.8957
12/31/1999	0.9012	0.9185	0.8884	0.918

Menu

Create your free account now!

AAPL: Apple Inc. Historical Data

1999 Historical Chart

Average

Low

High