AAPL: Apple Inc. Historical Data

2001 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 0.3601

CLOSE 0.3611

Low

LOW 0.2578

High

HIGH 0.4843

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	0.2656	0.2723	0.26	0.2656
01/03/2001	0.2589	0.298	0.2578	0.2924
01/04/2001	0.3239	0.3304	0.3002	0.3047
01/05/2001	0.3025	0.3103	0.2868	0.2924
01/08/2001	0.3025	0.3033	0.2846	0.2958
01/09/2001	0.3002	0.315	0.2958	0.3069
01/10/2001	0.298	0.3036	0.2868	0.2958
01/11/2001	0.2902	0.3304	0.2902	0.3214
01/12/2001	0.3192	0.3214	0.3047	0.3069
01/16/2001	0.3114	0.3259	0.3036	0.3058
01/17/2001	0.3136	0.3136	0.2946	0.3002
01/18/2001	0.3181	0.3348	0.3147	0.3337
01/19/2001	0.3471	0.3493	0.3337	0.3482
01/22/2001	0.3404	0.3505	0.3292	0.3438
01/23/2001	0.3449	0.3739	0.3404	0.3661
01/24/2001	0.3683	0.3694	0.3493	0.3661
01/25/2001	0.3672	0.3672	0.3527	0.356
01/26/2001	0.3482	0.3538	0.3404	0.3493
01/29/2001	0.3493	0.3884	0.3493	0.3873
01/30/2001	0.385	0.3929	0.3728	0.3884
01/31/2001	0.3839	0.4018	0.3828	0.3862
02/01/2001	0.3694	0.3839	0.3661	0.3772
02/02/2001	0.3772	0.3917	0.3661	0.3683
02/05/2001	0.3661	0.3672	0.3527	0.3605
02/06/2001	0.3599	0.3828	0.3571	0.3772
02/07/2001	0.3689	0.3728	0.3538	0.3705
02/08/2001	0.3672	0.3761	0.3605	0.3705
02/09/2001	0.3661	0.3717	0.3337	0.3415
02/12/2001	0.3404	0.3571	0.3359	0.3516
02/13/2001	0.356	0.365	0.3393	0.3415
02/14/2001	0.3426	0.3505	0.3304	0.3482
02/15/2001	0.3516	0.3672	0.3516	0.3583
02/16/2001	0.3393	0.3482	0.3348	0.3393
02/20/2001	0.3426	0.3471	0.3248	0.327
02/21/2001	0.3259	0.356	0.3259	0.3371
02/22/2001	0.3404	0.346	0.3214	0.3359
02/23/2001	0.3326	0.3371	0.3259	0.3359
02/26/2001	0.3404	0.3516	0.3315	0.3482
02/27/2001	0.3443	0.3471	0.3337	0.346
02/28/2001	0.346	0.3471	0.3237	0.3259
03/01/2001	0.3181	0.3348	0.3069	0.3348
03/02/2001	0.327	0.365	0.3259	0.3438
03/05/2001	0.346	0.3661	0.3415	0.3638
03/06/2001	0.37	0.394	0.3694	0.3839
03/07/2001	0.3806	0.3862	0.3705	0.3795
03/08/2001	0.3694	0.3772	0.365	0.3717
03/09/2001	0.3683	0.3694	0.3571	0.3616
03/12/2001	0.3516	0.3549	0.3237	0.3326
03/13/2001	0.3371	0.3493	0.3248	0.3493
03/14/2001	0.3304	0.3661	0.3292	0.365
03/15/2001	0.3728	0.3817	0.3516	0.3516
03/16/2001	0.3393	0.3627	0.3371	0.3505
03/19/2001	0.3527	0.3683	0.3482	0.3672
03/20/2001	0.37	0.3739	0.3516	0.3516
03/21/2001	0.3532	0.3728	0.346	0.3594
03/22/2001	0.3638	0.3884	0.3605	0.3862
03/23/2001	0.394	0.4208	0.3929	0.4107
03/26/2001	0.413	0.4241	0.3773	0.3889
03/27/2001	0.3918	0.4116	0.3911	0.4084
03/28/2001	0.3943	0.4018	0.3839	0.3959
03/29/2001	0.3888	0.4188	0.3839	0.4023
03/30/2001	0.4027	0.4057	0.3811	0.3941
04/02/2001	0.3945	0.4046	0.3821	0.3855
04/03/2001	0.3814	0.3821	0.3595	0.3614
04/04/2001	0.3529	0.3616	0.3348	0.3482
04/05/2001	0.3679	0.4018	0.3571	0.3727
04/06/2001	0.3714	0.3757	0.3554	0.3677
04/09/2001	0.3695	0.3811	0.3582	0.3668
04/10/2001	0.3732	0.4054	0.3711	0.3936
04/11/2001	0.4104	0.4107	0.38	0.3893
04/12/2001	0.3825	0.4111	0.3777	0.4004
04/16/2001	0.3945	0.4	0.3725	0.3829
04/17/2001	0.3786	0.3788	0.35	0.3643
04/18/2001	0.3852	0.43	0.3764	0.407
04/19/2001	0.4563	0.4598	0.4214	0.4593
04/20/2001	0.4452	0.4577	0.4393	0.4471
04/23/2001	0.4346	0.4464	0.4286	0.433
04/24/2001	0.4345	0.4464	0.4198	0.4291
04/25/2001	0.4323	0.4439	0.4209	0.4414
04/26/2001	0.4495	0.4661	0.4407	0.4409
04/27/2001	0.45	0.4695	0.442	0.4679
04/30/2001	0.4768	0.4843	0.4441	0.4552
05/01/2001	0.4538	0.4732	0.45	0.463
05/02/2001	0.4704	0.4768	0.46	0.4748
05/03/2001	0.4638	0.4688	0.4416	0.4457
05/04/2001	0.4329	0.4616	0.4279	0.4598
05/07/2001	0.4575	0.46	0.4436	0.4457
05/08/2001	0.4527	0.4545	0.4277	0.4388
05/09/2001	0.4311	0.4384	0.4227	0.4282
05/10/2001	0.4323	0.4375	0.4098	0.4107
05/11/2001	0.4109	0.4195	0.4064	0.408
05/14/2001	0.4088	0.4229	0.4063	0.4159
05/15/2001	0.4173	0.4438	0.4114	0.4139
05/16/2001	0.4154	0.4375	0.408	0.4304
05/17/2001	0.4327	0.4345	0.4152	0.4205
05/18/2001	0.4171	0.4221	0.4129	0.4202
05/21/2001	0.422	0.427	0.4116	0.4207
05/22/2001	0.4286	0.4309	0.4179	0.4196
05/23/2001	0.4241	0.4241	0.4082	0.4148
05/24/2001	0.4159	0.4161	0.4039	0.4143
05/25/2001	0.4143	0.4159	0.4018	0.4064
05/29/2001	0.3986	0.4018	0.3716	0.3834
05/30/2001	0.3707	0.3707	0.3446	0.3532
05/31/2001	0.3536	0.3614	0.348	0.3563
06/01/2001	0.3595	0.3766	0.3568	0.373
06/04/2001	0.3764	0.377	0.3654	0.3689
06/05/2001	0.3714	0.3768	0.3634	0.3739
06/06/2001	0.3738	0.3738	0.363	0.3702
06/07/2001	0.3698	0.3875	0.3652	0.3868
06/08/2001	0.3866	0.3866	0.3698	0.3807
06/11/2001	0.3759	0.3763	0.3563	0.3579
06/12/2001	0.353	0.3695	0.3529	0.3627
06/13/2001	0.3825	0.388	0.3582	0.3655
06/14/2001	0.3579	0.3652	0.353	0.355
06/15/2001	0.3589	0.3705	0.3455	0.365
06/18/2001	0.3645	0.3723	0.3571	0.363
06/19/2001	0.3723	0.3821	0.3573	0.3605
06/20/2001	0.3571	0.3902	0.3568	0.387
06/21/2001	0.3848	0.4107	0.3768	0.4016
06/22/2001	0.4014	0.4107	0.3886	0.3975
06/25/2001	0.4018	0.4286	0.4009	0.4284
06/26/2001	0.4168	0.4245	0.4109	0.4241
06/27/2001	0.4255	0.4286	0.4018	0.4168
06/28/2001	0.4116	0.427	0.4096	0.4204
06/29/2001	0.4225	0.4482	0.4143	0.4152
07/02/2001	0.4221	0.4327	0.4132	0.4268
07/03/2001	0.4198	0.4318	0.4196	0.4257
07/05/2001	0.4214	0.4245	0.4109	0.4141
07/06/2001	0.4064	0.41	0.3879	0.3934
07/09/2001	0.3945	0.4107	0.3871	0.4054
07/10/2001	0.4098	0.412	0.3721	0.3775
07/11/2001	0.3755	0.4027	0.375	0.4025
07/12/2001	0.4161	0.443	0.4161	0.435
07/13/2001	0.4309	0.4466	0.4257	0.4438
07/16/2001	0.4443	0.4482	0.427	0.4279
07/17/2001	0.4282	0.4504	0.4109	0.4482
07/18/2001	0.389	0.4068	0.3646	0.3713
07/19/2001	0.3791	0.3825	0.3527	0.3564
07/20/2001	0.3518	0.3582	0.348	0.3568
07/23/2001	0.3588	0.3661	0.3484	0.3489
07/24/2001	0.3463	0.3557	0.3345	0.3409
07/25/2001	0.3414	0.3446	0.3209	0.3298
07/26/2001	0.33	0.3357	0.3188	0.332
07/27/2001	0.3348	0.3438	0.3304	0.3386
07/30/2001	0.3414	0.3457	0.3305	0.338
07/31/2001	0.3441	0.3468	0.3305	0.3355
08/01/2001	0.3395	0.3532	0.3384	0.3404
08/02/2001	0.3509	0.3548	0.3439	0.3539
08/03/2001	0.3552	0.3554	0.3393	0.3482
08/06/2001	0.34	0.3511	0.3393	0.3416
08/07/2001	0.3452	0.3513	0.3389	0.3438
08/08/2001	0.3439	0.3518	0.3311	0.3375
08/09/2001	0.3386	0.342	0.3343	0.3402
08/10/2001	0.34	0.345	0.332	0.3396
08/13/2001	0.3411	0.3452	0.335	0.3409
08/14/2001	0.3429	0.3457	0.3334	0.3345
08/15/2001	0.335	0.3382	0.325	0.3293
08/16/2001	0.3263	0.3348	0.3209	0.333
08/17/2001	0.3214	0.3295	0.3213	0.3227
08/20/2001	0.3239	0.3255	0.318	0.3236
08/21/2001	0.3239	0.3239	0.3161	0.32
08/22/2001	0.3204	0.3259	0.3145	0.3252
08/23/2001	0.325	0.3275	0.3139	0.318
08/24/2001	0.3214	0.3325	0.3152	0.3316
08/27/2001	0.3321	0.3446	0.3243	0.3379
08/28/2001	0.3375	0.3418	0.3286	0.3286
08/29/2001	0.3293	0.3363	0.3184	0.3184
08/30/2001	0.3168	0.3246	0.3086	0.3184
08/31/2001	0.3166	0.3321	0.3152	0.3313
09/04/2001	0.3304	0.3407	0.3246	0.3259
09/05/2001	0.3257	0.3384	0.3236	0.3313
09/06/2001	0.3286	0.338	0.3152	0.3164
09/07/2001	0.3125	0.3232	0.3071	0.3086
09/10/2001	0.3036	0.3125	0.3021	0.3102
09/17/2001	0.2857	0.3048	0.2809	0.3034
09/18/2001	0.3018	0.3165	0.2888	0.2907
09/19/2001	0.2946	0.3054	0.2786	0.3039
09/20/2001	0.2909	0.3027	0.2768	0.28
09/21/2001	0.2643	0.2902	0.2621	0.2809
09/24/2001	0.2877	0.3008	0.2848	0.2938
09/25/2001	0.2882	0.2896	0.2741	0.2775
09/26/2001	0.2823	0.2838	0.2666	0.2705
09/27/2001	0.2723	0.2813	0.2714	0.277
09/28/2001	0.2805	0.2841	0.2748	0.277
10/01/2001	0.2766	0.2855	0.272	0.2775
10/02/2001	0.2755	0.2827	0.2657	0.2688
10/03/2001	0.267	0.2743	0.2648	0.2675
10/04/2001	0.2741	0.2902	0.2678	0.2836
10/05/2001	0.275	0.2884	0.2677	0.2882
10/08/2001	0.278	0.292	0.2768	0.2893
10/09/2001	0.2866	0.2893	0.2791	0.2857
10/10/2001	0.2875	0.3009	0.2848	0.3004
10/11/2001	0.3021	0.3168	0.3009	0.3168
10/12/2001	0.3091	0.3229	0.3011	0.3216
10/15/2001	0.3205	0.3282	0.3134	0.3213
10/16/2001	0.323	0.325	0.3173	0.3216
10/17/2001	0.3275	0.3288	0.3029	0.3034
10/18/2001	0.3088	0.3255	0.3088	0.3214
10/19/2001	0.3204	0.3286	0.3193	0.3268
10/22/2001	0.3252	0.3405	0.323	0.3396
10/23/2001	0.3414	0.3468	0.3191	0.3239
10/24/2001	0.3225	0.3409	0.317	0.3384
10/25/2001	0.3293	0.3438	0.3243	0.3427
10/26/2001	0.3368	0.3438	0.3325	0.3334
10/29/2001	0.3316	0.3334	0.3134	0.3148
10/30/2001	0.3104	0.3214	0.3046	0.3143
10/31/2001	0.3166	0.3286	0.3114	0.3136
11/01/2001	0.3152	0.3354	0.308	0.332
11/02/2001	0.3307	0.3368	0.3243	0.3316
11/05/2001	0.3364	0.3438	0.3323	0.3405
11/06/2001	0.3386	0.3504	0.3309	0.3495
11/07/2001	0.3475	0.3595	0.3452	0.3498
11/08/2001	0.3505	0.3553	0.3316	0.3341
11/09/2001	0.3321	0.3438	0.3313	0.3341
11/12/2001	0.3332	0.3423	0.3207	0.3348
11/13/2001	0.3407	0.3463	0.3341	0.3459
11/14/2001	0.3498	0.3554	0.342	0.3502
11/15/2001	0.3473	0.3554	0.3434	0.3473
11/16/2001	0.3443	0.3445	0.3286	0.3388
11/19/2001	0.3393	0.358	0.3386	0.3571
11/20/2001	0.3539	0.3607	0.3482	0.3488
11/21/2001	0.3502	0.3536	0.3439	0.3514
11/23/2001	0.352	0.3563	0.3495	0.3543
11/26/2001	0.3561	0.3848	0.355	0.3816
11/27/2001	0.3786	0.3843	0.3663	0.375
11/28/2001	0.3723	0.3788	0.3645	0.3666
11/29/2001	0.3679	0.3696	0.3605	0.3646
11/30/2001	0.3655	0.3829	0.3616	0.3804
12/03/2001	0.3761	0.38	0.3679	0.3759
12/04/2001	0.3759	0.4029	0.37	0.4
12/05/2001	0.3993	0.4291	0.3959	0.4243
12/06/2001	0.4193	0.4196	0.3954	0.4068
12/07/2001	0.4011	0.4055	0.3929	0.4025
12/10/2001	0.398	0.4105	0.397	0.4025
12/11/2001	0.4048	0.408	0.3866	0.3889
12/12/2001	0.3905	0.3914	0.3795	0.3838
12/13/2001	0.3838	0.3848	0.3661	0.375
12/14/2001	0.3702	0.3721	0.3588	0.3641
12/17/2001	0.3643	0.375	0.3605	0.3682
12/18/2001	0.373	0.3809	0.3611	0.3752
12/19/2001	0.3675	0.3871	0.3655	0.3861
12/20/2001	0.3821	0.3834	0.3682	0.3691
12/21/2001	0.3752	0.3846	0.3714	0.375
12/24/2001	0.3732	0.383	0.3732	0.3814
12/26/2001	0.3813	0.3982	0.3775	0.3838
12/27/2001	0.3854	0.3973	0.3854	0.3941
12/28/2001	0.3923	0.4107	0.3921	0.4005
12/31/2001	0.402	0.4046	0.3898	0.3911

Menu

Create your free account now!

AAPL: Apple Inc. Historical Data

2001 Historical Chart

Average

Low

High