AAPL: Apple Inc. Historical Data

2000 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 0.8176

CLOSE 0.8163

Low

LOW 0.2433

High

HIGH 1.34

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	0.9364	1	0.9079	0.9994
01/04/2000	0.9665	0.9877	0.9035	0.9152
01/05/2000	0.9263	0.9872	0.9196	0.9286
01/06/2000	0.9475	0.9554	0.8482	0.8482
01/07/2000	0.8616	0.9018	0.8527	0.8884
01/10/2000	0.9107	0.913	0.846	0.8728
01/11/2000	0.8566	0.8873	0.808	0.8281
01/12/2000	0.8482	0.8527	0.7723	0.7785
01/13/2000	0.8436	0.8817	0.8259	0.8638
01/14/2000	0.8929	0.913	0.8873	0.8968
01/18/2000	0.9018	0.9464	0.8968	0.928
01/19/2000	0.9431	0.971	0.923	0.9515
01/20/2000	1.03	1.08	1.01	1.01
01/21/2000	1.02	1.02	0.9838	0.9939
01/24/2000	0.9682	1.01	0.9386	0.9487
01/25/2000	0.9375	1.01	0.9141	1
01/26/2000	0.9821	1.02	0.9799	0.9838
01/27/2000	0.9715	1.01	0.9554	0.9821
01/28/2000	0.966	0.99	0.8984	0.9074
01/31/2000	0.9018	0.9275	0.8438	0.9263
02/01/2000	0.9286	0.9375	0.8929	0.8951
02/02/2000	0.8996	0.9118	0.8661	0.8823
02/03/2000	0.8957	0.9308	0.8951	0.9224
02/04/2000	0.928	0.9821	0.9252	0.9643
02/07/2000	0.9643	1.02	0.9459	1.02
02/08/2000	1.02	1.04	0.9933	1.03
02/09/2000	1.02	1.05	1	1.01
02/10/2000	1.01	1.02	0.9743	1.01
02/11/2000	1.01	1.02	0.9665	0.971
02/14/2000	0.976	1.03	0.9699	1.03
02/15/2000	1.03	1.07	1.03	1.06
02/16/2000	1.05	1.05	1	1.02
02/17/2000	1.03	1.03	1.01	1.03
02/18/2000	1.02	1.03	0.99	0.9933
02/22/2000	0.9833	1.04	0.9526	1.02
02/23/2000	1.01	1.06	0.9911	1.04
02/24/2000	1.05	1.06	0.9978	1.03
02/25/2000	1.03	1.04	0.9833	0.9855
02/28/2000	0.9833	1.03	0.9676	1.01
02/29/2000	1.01	1.05	1.01	1.02
03/01/2000	1.06	1.18	1.06	1.16
03/02/2000	1.13	1.14	1.08	1.09
03/03/2000	1.11	1.14	1.07	1.14
03/06/2000	1.12	1.15	1.12	1.12
03/07/2000	1.13	1.14	1.08	1.1
03/08/2000	1.1	1.11	1.06	1.09
03/09/2000	1.08	1.12	1.06	1.09
03/10/2000	1.09	1.14	1.08	1.12
03/13/2000	1.09	1.13	1.07	1.08
03/14/2000	1.08	1.11	1.02	1.02
03/15/2000	1.03	1.07	1.02	1.04
03/16/2000	1.05	1.09	1.02	1.09
03/17/2000	1.07	1.12	1.07	1.12
03/20/2000	1.1	1.13	1.09	1.1
03/21/2000	1.09	1.22	1.09	1.2
03/22/2000	1.19	1.29	1.17	1.29
03/23/2000	1.27	1.34	1.25	1.26
03/24/2000	1.27	1.29	1.21	1.24
03/27/2000	1.23	1.29	1.22	1.25
03/28/2000	1.23	1.27	1.22	1.24
03/29/2000	1.24	1.24	1.19	1.21
03/30/2000	1.19	1.23	1.12	1.12
03/31/2000	1.14	1.23	1.12	1.21
04/03/2000	1.21	1.25	1.16	1.19
04/04/2000	1.18	1.19	1.04	1.14
04/05/2000	1.13	1.19	1.11	1.16
04/06/2000	1.17	1.2	1.1	1.12
04/07/2000	1.14	1.18	1.12	1.18
04/10/2000	1.18	1.19	1.11	1.12
04/11/2000	1.1	1.11	1.05	1.07
04/12/2000	1.06	1.06	0.9364	0.9755
04/13/2000	0.9955	1.07	0.9688	1.02
04/14/2000	0.976	1.05	0.9732	0.9989
04/17/2000	0.9777	1.11	0.9738	1.11
04/18/2000	1.1	1.13	1.07	1.13
04/19/2000	1.13	1.16	1.07	1.08
04/20/2000	1.1	1.11	1.05	1.06
04/24/2000	1.03	1.08	1.02	1.08
04/25/2000	1.09	1.15	1.09	1.15
04/26/2000	1.13	1.14	1.07	1.08
04/27/2000	1.05	1.13	1.04	1.13
04/28/2000	1.14	1.14	1.08	1.11
05/01/2000	1.11	1.12	1.09	1.11
05/02/2000	1.1	1.13	1.05	1.05
05/03/2000	1.06	1.08	0.9967	1.03
05/04/2000	1.03	1.03	0.9872	0.9883
05/05/2000	0.9894	1.02	0.9886	1.01
05/08/2000	1	1.02	0.9821	0.9833
05/09/2000	0.9849	0.9933	0.9364	0.9414
05/10/2000	0.9291	0.9375	0.8817	0.8867
05/11/2000	0.9051	0.9308	0.8839	0.918
05/12/2000	0.9464	0.9866	0.9354	0.9609
05/15/2000	0.9648	0.9648	0.894	0.9018
05/16/2000	0.9332	0.9738	0.9174	0.9436
05/17/2000	0.9252	0.9258	0.8962	0.9051
05/18/2000	0.9196	0.9369	0.8984	0.8996
05/19/2000	0.8862	0.8862	0.8337	0.8393
05/22/2000	0.8371	0.8371	0.7679	0.803
05/23/2000	0.808	0.8337	0.7645	0.7662
05/24/2000	0.7695	0.8013	0.7411	0.7829
05/25/2000	0.7902	0.8273	0.7679	0.7792
05/26/2000	0.7857	0.8025	0.7612	0.7712
05/30/2000	0.7824	0.7868	0.7299	0.7818
05/31/2000	0.7757	0.8147	0.7483	0.75
06/01/2000	0.7299	0.7997	0.7176	0.7958
06/02/2000	0.8371	0.8906	0.7946	0.8265
06/05/2000	0.8332	0.8505	0.8008	0.8153
06/06/2000	0.8212	0.8638	0.8064	0.8292
06/07/2000	0.8359	0.8661	0.8181	0.8622
06/08/2000	0.8717	0.8795	0.8315	0.8465
06/09/2000	0.8638	0.8744	0.8426	0.8549
06/12/2000	0.8605	0.8611	0.8114	0.8142
06/13/2000	0.8142	0.8454	0.7874	0.8438
06/14/2000	0.8454	0.8594	0.8047	0.8075
06/15/2000	0.8147	0.8337	0.7946	0.8248
06/16/2000	0.8348	0.8371	0.7952	0.8142
06/19/2000	0.8086	0.8739	0.8019	0.8627
06/20/2000	0.8795	0.928	0.8784	0.904
06/21/2000	0.9018	1.02	0.8984	0.9933
06/22/2000	0.9955	1.03	0.9565	0.9598
06/23/2000	0.9604	0.9755	0.9074	0.923
06/26/2000	0.9375	0.9777	0.9308	0.9665
06/27/2000	0.9604	0.9911	0.9219	0.9241
06/28/2000	0.952	0.9888	0.9196	0.9721
06/29/2000	0.9475	0.9632	0.9118	0.9152
06/30/2000	0.9431	0.981	0.923	0.9353
07/03/2000	0.9308	0.9699	0.9308	0.952
07/05/2000	0.9509	0.9855	0.9063	0.9219
07/06/2000	0.9375	0.9453	0.8862	0.9252
07/07/2000	0.9392	0.9788	0.9308	0.9721
07/10/2000	0.966	1.04	0.9598	1.02
07/11/2000	1.02	1.06	0.99	1.02
07/12/2000	1.04	1.05	1.01	1.05
07/13/2000	1.04	1.08	0.9777	1.01
07/14/2000	1.02	1.05	1.02	1.03
07/17/2000	1.04	1.05	1.02	1.04
07/18/2000	1.04	1.05	1.02	1.02
07/19/2000	0.9855	1.01	0.9241	0.9409
07/20/2000	0.9821	1.02	0.9665	0.9844
07/21/2000	0.9707	0.9933	0.9453	0.9565
07/24/2000	0.9386	0.9442	0.8482	0.8694
07/25/2000	0.8984	0.904	0.8761	0.894
07/26/2000	0.8901	0.9152	0.8795	0.894
07/27/2000	0.8929	0.9509	0.8906	0.9286
07/28/2000	0.9336	0.9375	0.8371	0.8627
07/31/2000	0.8778	0.9219	0.8705	0.9074
08/01/2000	0.8984	0.9135	0.8795	0.8806
08/02/2000	0.875	0.8917	0.8426	0.8438
08/03/2000	0.8136	0.8583	0.7902	0.8571
08/04/2000	0.8834	0.9152	0.827	0.846
08/07/2000	0.8549	0.8761	0.8426	0.856
08/08/2000	0.856	0.8571	0.827	0.8348
08/09/2000	0.8594	0.865	0.8438	0.8482
08/10/2000	0.8571	0.865	0.846	0.8493
08/11/2000	0.8365	0.8571	0.8136	0.8516
08/14/2000	0.8499	0.8516	0.827	0.8404
08/15/2000	0.8438	0.856	0.8304	0.8337
08/16/2000	0.8371	0.875	0.8359	0.8661
08/17/2000	0.8638	0.9364	0.8627	0.9185
08/18/2000	0.9174	0.9252	0.8906	0.8929
08/21/2000	0.8973	0.9208	0.8862	0.9018
08/22/2000	0.904	0.9431	0.8996	0.923
08/23/2000	0.9191	0.9777	0.9118	0.9699
08/24/2000	0.9763	1.01	0.9531	1
08/25/2000	1.01	1.03	1.01	1.01
08/28/2000	1.02	1.05	1.02	1.04
08/29/2000	1.03	1.06	1.03	1.06
08/30/2000	1.05	1.07	1.05	1.06
08/31/2000	1.05	1.1	1.05	1.09
09/01/2000	1.09	1.14	1.09	1.13
09/05/2000	1.12	1.15	1.11	1.11
09/06/2000	1.1	1.11	1.03	1.04
09/07/2000	1.06	1.12	1.04	1.11
09/08/2000	1.1	1.1	1.04	1.05
09/11/2000	1.05	1.08	1.04	1.04
09/12/2000	1.02	1.07	1.02	1.03
09/13/2000	1.01	1.06	1.01	1.04
09/14/2000	1.05	1.06	1.01	1.02
09/15/2000	1.03	1.04	0.9688	0.9863
09/18/2000	0.9866	1.08	0.9833	1.08
09/19/2000	1.07	1.08	1.05	1.07
09/20/2000	1.06	1.1	1.05	1.09
09/21/2000	1.04	1.06	0.9866	1.01
09/22/2000	0.8984	0.9364	0.8929	0.9319
09/25/2000	0.942	0.9911	0.942	0.9554
09/26/2000	0.952	0.9777	0.9174	0.9185
09/27/2000	0.9241	0.942	0.8616	0.8739
09/28/2000	0.8806	0.9609	0.8594	0.9554
09/29/2000	0.5034	0.5179	0.4531	0.4598
10/02/2000	0.4732	0.4777	0.4196	0.433
10/03/2000	0.4453	0.4464	0.3962	0.3984
10/04/2000	0.3996	0.4241	0.3906	0.4219
10/05/2000	0.4196	0.4375	0.3929	0.394
10/06/2000	0.4051	0.4096	0.375	0.3962
10/09/2000	0.404	0.4085	0.3772	0.3884
10/10/2000	0.3862	0.4007	0.3661	0.3728
10/11/2000	0.3594	0.375	0.3415	0.3505
10/12/2000	0.3627	0.3717	0.3482	0.3571
10/13/2000	0.3616	0.3951	0.3571	0.394
10/16/2000	0.3984	0.4152	0.3817	0.3839
10/17/2000	0.3873	0.3917	0.3516	0.3594
10/18/2000	0.3471	0.3761	0.3348	0.3594
10/19/2000	0.3421	0.3538	0.327	0.3382
10/20/2000	0.3404	0.3638	0.3382	0.3482
10/23/2000	0.3571	0.3672	0.3471	0.3638
10/24/2000	0.3694	0.3728	0.3359	0.3371
10/25/2000	0.3404	0.3426	0.3292	0.3304
10/26/2000	0.3359	0.3371	0.3125	0.3304
10/27/2000	0.3371	0.3426	0.3192	0.3315
10/30/2000	0.3415	0.356	0.3348	0.3449
10/31/2000	0.3527	0.3616	0.3438	0.3493
11/01/2000	0.3471	0.3728	0.3471	0.3661
11/02/2000	0.3772	0.4007	0.3761	0.3984
11/03/2000	0.4107	0.4107	0.3917	0.3973
11/06/2000	0.4007	0.404	0.3728	0.3828
11/07/2000	0.3839	0.3895	0.3717	0.3806
11/08/2000	0.3817	0.3828	0.3538	0.3583
11/09/2000	0.3549	0.3661	0.3404	0.3605
11/10/2000	0.3457	0.3549	0.3404	0.3404
11/13/2000	0.3348	0.3571	0.3259	0.346
11/14/2000	0.356	0.3661	0.3493	0.3616
11/15/2000	0.3577	0.3605	0.3438	0.3549
11/16/2000	0.3482	0.3538	0.3371	0.3393
11/17/2000	0.3426	0.3438	0.3259	0.3304
11/20/2000	0.332	0.3482	0.3259	0.3382
11/21/2000	0.3426	0.3482	0.3348	0.3359
11/22/2000	0.3359	0.3415	0.3281	0.3304
11/24/2000	0.3368	0.3482	0.3359	0.3449
11/27/2000	0.3549	0.356	0.3304	0.3337
11/28/2000	0.3337	0.3393	0.3203	0.322
11/29/2000	0.3231	0.327	0.308	0.3136
11/30/2000	0.298	0.3036	0.288	0.2946
12/01/2000	0.3036	0.3125	0.3002	0.3047
12/04/2000	0.3069	0.3069	0.2935	0.298
12/05/2000	0.3025	0.3114	0.2924	0.3036
12/06/2000	0.2612	0.2679	0.25	0.2556
12/07/2000	0.2578	0.2656	0.25	0.2556
12/08/2000	0.2645	0.2734	0.2578	0.269
12/11/2000	0.2712	0.2746	0.2656	0.2712
12/12/2000	0.2723	0.2857	0.2679	0.2746
12/13/2000	0.2779	0.2779	0.2656	0.2679
12/14/2000	0.2684	0.2723	0.2578	0.2578
12/15/2000	0.26	0.2623	0.25	0.2511
12/18/2000	0.26	0.2612	0.2489	0.2545
12/19/2000	0.2567	0.2723	0.25	0.25
12/20/2000	0.2461	0.2612	0.2433	0.2567
12/21/2000	0.2545	0.2679	0.2478	0.2511
12/22/2000	0.2522	0.2679	0.2522	0.2679
12/26/2000	0.2656	0.2679	0.2545	0.2623
12/27/2000	0.2561	0.2645	0.2534	0.2645
12/28/2000	0.2567	0.2667	0.2556	0.2645
12/29/2000	0.2623	0.2679	0.2589	0.2656

Menu

Create your free account now!

AAPL: Apple Inc. Historical Data

2000 Historical Chart

Average

Low

High