AAPL: Apple Inc. Historical Data

2003 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 0.3307

CLOSE 0.3312

Low

LOW 0.2271

High

HIGH 0.4466

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	0.2564	0.2664	0.2563	0.2643
01/03/2003	0.2643	0.2666	0.2605	0.2661
01/06/2003	0.2684	0.2746	0.2657	0.2661
01/07/2003	0.2641	0.2679	0.2584	0.2652
01/08/2003	0.2604	0.2627	0.2579	0.2598
01/09/2003	0.2611	0.2664	0.2589	0.2621
01/10/2003	0.2604	0.2646	0.2588	0.2629
01/13/2003	0.2661	0.2661	0.2565	0.2613
01/14/2003	0.2623	0.2646	0.2588	0.2609
01/15/2003	0.2605	0.2625	0.2546	0.2577
01/16/2003	0.2538	0.2636	0.2538	0.2611
01/17/2003	0.26	0.26	0.2514	0.2518
01/21/2003	0.2538	0.2573	0.25	0.2504
01/22/2003	0.2496	0.2527	0.2464	0.2479
01/23/2003	0.2509	0.2564	0.2491	0.253
01/24/2003	0.2543	0.2543	0.2421	0.2464
01/27/2003	0.2443	0.2589	0.2438	0.2523
01/28/2003	0.2543	0.2623	0.2529	0.2604
01/29/2003	0.2598	0.2696	0.2554	0.2666
01/30/2003	0.2675	0.2691	0.2552	0.2557
01/31/2003	0.2534	0.2598	0.2509	0.2564
02/03/2003	0.2573	0.2663	0.2563	0.2618
02/04/2003	0.258	0.2616	0.2555	0.2607
02/05/2003	0.2627	0.2666	0.258	0.258
02/06/2003	0.2564	0.2605	0.2539	0.2577
02/07/2003	0.2598	0.2607	0.2513	0.2527
02/10/2003	0.2546	0.2602	0.2511	0.2563
02/11/2003	0.2589	0.2613	0.2536	0.2563
02/12/2003	0.2548	0.2607	0.2548	0.257
02/13/2003	0.2573	0.2614	0.2543	0.2596
02/14/2003	0.2609	0.2629	0.2563	0.262
02/18/2003	0.2634	0.2732	0.2629	0.2727
02/19/2003	0.2691	0.2705	0.2621	0.2652
02/20/2003	0.2652	0.2671	0.2627	0.2638
02/21/2003	0.2646	0.2689	0.2616	0.2679
02/24/2003	0.2654	0.2684	0.2464	0.2632
02/25/2003	0.2621	0.2693	0.2605	0.2682
02/26/2003	0.2677	0.2682	0.2586	0.2589
02/27/2003	0.2602	0.2679	0.2591	0.2654
02/28/2003	0.2654	0.2695	0.2638	0.268
03/03/2003	0.268	0.2707	0.2598	0.2616
03/04/2003	0.2632	0.2645	0.2579	0.26
03/05/2003	0.2609	0.2643	0.2593	0.2611
03/06/2003	0.2604	0.2607	0.2571	0.26
03/07/2003	0.2584	0.2627	0.2555	0.2595
03/10/2003	0.2591	0.262	0.2554	0.2566
03/11/2003	0.2564	0.2588	0.2521	0.2541
03/12/2003	0.253	0.257	0.2511	0.2539
03/13/2003	0.2584	0.2643	0.253	0.2629
03/14/2003	0.2621	0.268	0.2614	0.2639
03/17/2003	0.2659	0.2691	0.2627	0.268
03/18/2003	0.2679	0.2695	0.2646	0.2679
03/19/2003	0.2691	0.2705	0.2641	0.267
03/20/2003	0.2666	0.2677	0.2607	0.2663
03/21/2003	0.2695	0.2705	0.2646	0.2679
03/24/2003	0.262	0.2643	0.2563	0.2566
03/25/2003	0.2573	0.2648	0.2566	0.2598
03/26/2003	0.2598	0.26	0.2554	0.2573
03/27/2003	0.2557	0.2625	0.2557	0.2588
03/28/2003	0.2571	0.2611	0.2566	0.2602
03/31/2003	0.2561	0.2595	0.2507	0.2525
04/01/2003	0.2536	0.2555	0.2513	0.2529
04/02/2003	0.2564	0.2623	0.2548	0.2607
04/03/2003	0.26	0.2625	0.2563	0.2582
04/04/2003	0.2593	0.262	0.257	0.2573
04/07/2003	0.2652	0.267	0.2573	0.2588
04/08/2003	0.2591	0.2616	0.2565	0.258
04/09/2003	0.2593	0.2611	0.2525	0.2534
04/10/2003	0.2536	0.257	0.2536	0.2566
04/11/2003	0.2509	0.2579	0.2309	0.2357
04/14/2003	0.2448	0.2455	0.2411	0.2425
04/15/2003	0.2427	0.2429	0.2375	0.2391
04/16/2003	0.232	0.2441	0.2307	0.2364
04/17/2003	0.2357	0.2366	0.2271	0.2343
04/21/2003	0.2345	0.2355	0.2318	0.2346
04/22/2003	0.2354	0.2432	0.2338	0.2413
04/23/2003	0.2416	0.2434	0.2388	0.2425
04/24/2003	0.2414	0.243	0.2321	0.24
04/25/2003	0.2404	0.2425	0.2363	0.2384
04/28/2003	0.2407	0.2493	0.2398	0.2475
04/29/2003	0.2496	0.2529	0.2425	0.2511
04/30/2003	0.2488	0.2563	0.2473	0.2539
05/01/2003	0.2545	0.257	0.25	0.2564
05/02/2003	0.2582	0.2605	0.2561	0.258
05/05/2003	0.2638	0.3014	0.2634	0.2873
05/06/2003	0.2879	0.3196	0.2876	0.3125
05/07/2003	0.3095	0.3257	0.3055	0.3152
05/08/2003	0.3161	0.3227	0.3089	0.3214
05/09/2003	0.3273	0.3286	0.3193	0.3268
05/12/2003	0.3241	0.3346	0.3238	0.3314
05/13/2003	0.3291	0.3388	0.3205	0.3334
05/14/2003	0.3363	0.3364	0.3291	0.3313
05/15/2003	0.3321	0.3366	0.3298	0.3345
05/16/2003	0.332	0.3393	0.3264	0.3357
05/19/2003	0.3309	0.333	0.3225	0.3232
05/20/2003	0.3232	0.3243	0.3143	0.3177
05/21/2003	0.3177	0.323	0.3155	0.3188
05/22/2003	0.3195	0.3286	0.3168	0.3257
05/23/2003	0.3252	0.3296	0.3207	0.3271
05/27/2003	0.3207	0.3375	0.3198	0.3371
05/28/2003	0.3304	0.3331	0.3241	0.3264
05/29/2003	0.3266	0.3304	0.3196	0.3232
05/30/2003	0.3236	0.3246	0.313	0.3205
06/02/2003	0.3232	0.3266	0.3084	0.3116
06/03/2003	0.3114	0.3155	0.3039	0.3091
06/04/2003	0.3089	0.3177	0.3061	0.3143
06/05/2003	0.3116	0.3168	0.3095	0.315
06/06/2003	0.3168	0.3221	0.3061	0.3063
06/09/2003	0.3025	0.3043	0.297	0.2998
06/10/2003	0.3016	0.3088	0.2991	0.3068
06/11/2003	0.3063	0.3127	0.3003	0.3116
06/12/2003	0.3134	0.3193	0.3116	0.3173
06/13/2003	0.317	0.3205	0.3059	0.3111
06/16/2003	0.3143	0.3263	0.3116	0.3263
06/17/2003	0.3288	0.3304	0.3213	0.3248
06/18/2003	0.3295	0.3479	0.327	0.3414
06/19/2003	0.3457	0.3502	0.3352	0.3418
06/20/2003	0.3455	0.3496	0.3375	0.3429
06/23/2003	0.3447	0.3516	0.3348	0.3404
06/24/2003	0.3477	0.3513	0.3343	0.3354
06/25/2003	0.3368	0.3464	0.3341	0.3409
06/26/2003	0.3339	0.345	0.3339	0.3445
06/27/2003	0.3446	0.3448	0.33	0.3345
06/30/2003	0.3336	0.343	0.332	0.3404
07/01/2003	0.337	0.3425	0.3305	0.3409
07/02/2003	0.3398	0.3464	0.3396	0.3441
07/03/2003	0.3393	0.3491	0.3389	0.3416
07/07/2003	0.3441	0.3604	0.3416	0.3548
07/08/2003	0.3486	0.3661	0.348	0.3643
07/09/2003	0.3609	0.3652	0.3551	0.3552
07/10/2003	0.355	0.3561	0.3459	0.3496
07/11/2003	0.3511	0.3571	0.3488	0.3545
07/14/2003	0.3573	0.3643	0.3548	0.3554
07/15/2003	0.3575	0.3614	0.347	0.3502
07/16/2003	0.3566	0.3571	0.3461	0.3548
07/17/2003	0.3605	0.3741	0.3595	0.3732
07/18/2003	0.3732	0.3782	0.3643	0.3725
07/21/2003	0.3695	0.3714	0.3625	0.368
07/22/2003	0.3727	0.3743	0.3661	0.3714
07/23/2003	0.3741	0.3743	0.3654	0.3713
07/24/2003	0.3757	0.3839	0.3639	0.3663
07/25/2003	0.3645	0.3852	0.3643	0.3846
07/28/2003	0.3839	0.384	0.3725	0.3748
07/29/2003	0.3748	0.3764	0.3664	0.37
07/30/2003	0.3709	0.3732	0.3602	0.3621
07/31/2003	0.3704	0.3813	0.3673	0.3764
08/01/2003	0.375	0.3798	0.3686	0.3702
08/04/2003	0.3666	0.3839	0.3621	0.3788
08/05/2003	0.3813	0.3821	0.3589	0.3639
08/06/2003	0.3582	0.3602	0.3482	0.3505
08/07/2003	0.3523	0.3588	0.3468	0.3559
08/08/2003	0.3591	0.3595	0.35	0.3507
08/11/2003	0.3539	0.3559	0.3484	0.3511
08/12/2003	0.3529	0.3536	0.3475	0.3518
08/13/2003	0.3546	0.3632	0.3496	0.3604
08/14/2003	0.3609	0.363	0.3561	0.3566
08/15/2003	0.3575	0.3584	0.3511	0.352
08/18/2003	0.3546	0.3645	0.3521	0.3632
08/19/2003	0.3638	0.3652	0.3571	0.3629
08/20/2003	0.3604	0.3798	0.3596	0.3752
08/21/2003	0.3755	0.3876	0.3741	0.3871
08/22/2003	0.3895	0.3929	0.3685	0.3729
08/25/2003	0.3711	0.3734	0.3659	0.3725
08/26/2003	0.3705	0.3763	0.3634	0.3759
08/27/2003	0.3734	0.3836	0.3689	0.3836
08/28/2003	0.3809	0.3968	0.3809	0.3963
08/29/2003	0.3964	0.408	0.3937	0.4038
09/02/2003	0.4046	0.4089	0.4	0.408
09/03/2003	0.4071	0.4164	0.4064	0.4098
09/04/2003	0.4136	0.4152	0.4066	0.4077
09/05/2003	0.4059	0.4134	0.4002	0.4018
09/08/2003	0.4014	0.407	0.4013	0.4061
09/09/2003	0.4023	0.4048	0.395	0.3995
09/10/2003	0.3973	0.4038	0.3948	0.3961
09/11/2003	0.3973	0.407	0.3946	0.4029
09/12/2003	0.402	0.4132	0.3984	0.4125
09/15/2003	0.4073	0.4089	0.395	0.3966
09/16/2003	0.3966	0.4053	0.3964	0.3993
09/17/2003	0.3995	0.3996	0.3903	0.395
09/18/2003	0.3946	0.4105	0.392	0.4086
09/19/2003	0.4086	0.4116	0.4005	0.4032
09/22/2003	0.3961	0.4018	0.3914	0.3943
09/23/2003	0.3932	0.4011	0.3907	0.4005
09/24/2003	0.3966	0.3984	0.3765	0.3807
09/25/2003	0.3811	0.3816	0.3616	0.3648
09/26/2003	0.3625	0.3825	0.3598	0.3695
09/29/2003	0.3838	0.387	0.3688	0.3804
09/30/2003	0.3766	0.3789	0.365	0.37
10/01/2003	0.3698	0.3768	0.3605	0.3713
10/02/2003	0.3714	0.3714	0.3621	0.3673
10/03/2003	0.3748	0.3904	0.3729	0.3873
10/06/2003	0.387	0.3988	0.3854	0.398
10/07/2003	0.3938	0.418	0.3913	0.4146
10/08/2003	0.4152	0.4204	0.4059	0.4118
10/09/2003	0.4161	0.4227	0.407	0.4188
10/10/2003	0.4196	0.4252	0.4173	0.4229
10/13/2003	0.4238	0.4359	0.4236	0.4348
10/14/2003	0.4343	0.4418	0.4319	0.4384
10/15/2003	0.4438	0.4466	0.439	0.4432
10/16/2003	0.425	0.4257	0.4002	0.4152
10/17/2003	0.4175	0.4195	0.4005	0.4063
10/20/2003	0.4036	0.4168	0.3996	0.4146
10/21/2003	0.4163	0.4179	0.4063	0.4139
10/22/2003	0.4096	0.4143	0.405	0.4064
10/23/2003	0.4059	0.4134	0.4034	0.4105
10/24/2003	0.4029	0.408	0.397	0.4036
10/27/2003	0.4063	0.4088	0.4016	0.4036
10/28/2003	0.4029	0.4245	0.4	0.4236
10/29/2003	0.4198	0.4268	0.4168	0.423
10/30/2003	0.4284	0.4286	0.4084	0.4123
10/31/2003	0.4161	0.417	0.4068	0.4088
11/03/2003	0.4077	0.4161	0.4068	0.4134
11/04/2003	0.412	0.4125	0.4034	0.4091
11/05/2003	0.4075	0.413	0.4013	0.4113
11/06/2003	0.4091	0.4134	0.4045	0.4129
11/07/2003	0.4141	0.415	0.4009	0.4018
11/10/2003	0.4009	0.4045	0.39	0.3911
11/11/2003	0.3911	0.3932	0.3836	0.3846
11/12/2003	0.3836	0.4057	0.3836	0.3988
11/13/2003	0.3941	0.4029	0.3914	0.4004
11/14/2003	0.4014	0.4038	0.38	0.3832
11/17/2003	0.3813	0.3816	0.3741	0.3773
11/18/2003	0.3788	0.3811	0.3634	0.3645
11/19/2003	0.3671	0.3688	0.3618	0.3646
11/20/2003	0.3589	0.3764	0.3589	0.3638
11/21/2003	0.3632	0.3675	0.3545	0.3621
11/24/2003	0.3661	0.3798	0.3652	0.3777
11/25/2003	0.3791	0.3795	0.3681	0.3693
11/26/2003	0.373	0.3777	0.3616	0.37
11/28/2003	0.3711	0.3763	0.3664	0.3734
12/01/2003	0.3757	0.3902	0.375	0.3877
12/02/2003	0.3857	0.3911	0.3823	0.3846
12/03/2003	0.3846	0.39	0.3743	0.3755
12/04/2003	0.3739	0.378	0.3709	0.3777
12/05/2003	0.3732	0.3777	0.3702	0.3723
12/08/2003	0.3711	0.3764	0.3645	0.3759
12/09/2003	0.378	0.3795	0.3643	0.3652
12/10/2003	0.3652	0.368	0.3564	0.3639
12/11/2003	0.3616	0.3811	0.3609	0.3788
12/12/2003	0.3807	0.3807	0.3696	0.373
12/15/2003	0.3838	0.3838	0.3584	0.3602
12/16/2003	0.3605	0.3659	0.3573	0.3593
12/17/2003	0.3586	0.3595	0.3534	0.355
12/18/2003	0.3554	0.3604	0.3554	0.3579
12/19/2003	0.3605	0.3646	0.3504	0.3518
12/22/2003	0.3509	0.3552	0.3438	0.3545
12/23/2003	0.3557	0.3563	0.35	0.3538
12/24/2003	0.3521	0.3677	0.3509	0.3645
12/26/2003	0.3634	0.3734	0.3632	0.3711
12/29/2003	0.3734	0.3779	0.3725	0.3777
12/30/2003	0.3782	0.3839	0.3777	0.38
12/31/2003	0.3813	0.3845	0.3782	0.3816

Menu

Create your free account now!

AAPL: Apple Inc. Historical Data

2003 Historical Chart

Average

Low

High