AAPL: Apple Inc. Historical Data

2004 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 0.6323

CLOSE 0.6344

Low

LOW 0.3782

High

HIGH 1.24

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	0.3848	0.3884	0.3782	0.38
01/05/2004	0.3825	0.3998	0.3825	0.3959
01/06/2004	0.3973	0.4004	0.3877	0.3945
01/07/2004	0.3946	0.4077	0.3916	0.4034
01/08/2004	0.4079	0.4238	0.4045	0.4171
01/09/2004	0.4148	0.4309	0.407	0.4107
01/12/2004	0.4136	0.4286	0.4125	0.4238
01/13/2004	0.4411	0.4436	0.4261	0.4307
01/14/2004	0.4357	0.4382	0.4246	0.4321
01/15/2004	0.4091	0.4179	0.4018	0.408
01/16/2004	0.4106	0.4114	0.4038	0.4057
01/20/2004	0.4048	0.4071	0.3973	0.4059
01/21/2004	0.4054	0.4102	0.4005	0.4038
01/22/2004	0.4029	0.4077	0.3961	0.3961
01/23/2004	0.3973	0.4061	0.3973	0.4029
01/26/2004	0.4011	0.4118	0.4005	0.4109
01/27/2004	0.4113	0.4152	0.4071	0.412
01/28/2004	0.4079	0.4175	0.4002	0.4021
01/29/2004	0.4041	0.4071	0.3963	0.405
01/30/2004	0.4061	0.4084	0.4004	0.4029
02/02/2004	0.4011	0.4073	0.3943	0.3986
02/03/2004	0.3982	0.4	0.3929	0.3975
02/04/2004	0.3929	0.3945	0.3875	0.3891
02/05/2004	0.3896	0.4091	0.3895	0.4004
02/06/2004	0.4009	0.4088	0.4	0.4055
02/09/2004	0.4039	0.4082	0.4018	0.4048
02/10/2004	0.4039	0.4129	0.4007	0.4104
02/11/2004	0.4123	0.4263	0.4116	0.425
02/12/2004	0.4227	0.4284	0.4214	0.4238
02/13/2004	0.4259	0.4304	0.4077	0.4107
02/17/2004	0.4125	0.4195	0.4125	0.4136
02/18/2004	0.4139	0.4186	0.4116	0.4154
02/19/2004	0.4163	0.4221	0.4002	0.4013
02/20/2004	0.4018	0.402	0.3966	0.4
02/23/2004	0.4009	0.4011	0.3909	0.3963
02/24/2004	0.3954	0.4061	0.3929	0.3993
02/25/2004	0.3968	0.4089	0.3966	0.4073
02/26/2004	0.4079	0.4139	0.4071	0.4114
02/27/2004	0.41	0.4289	0.4098	0.4271
03/01/2004	0.4302	0.4339	0.4263	0.4289
03/02/2004	0.4286	0.4304	0.4245	0.4252
03/03/2004	0.4214	0.432	0.4214	0.4271
03/04/2004	0.4279	0.4504	0.427	0.4493
03/05/2004	0.4455	0.4909	0.4446	0.4775
03/08/2004	0.4784	0.4784	0.4607	0.4643
03/09/2004	0.4625	0.4863	0.4598	0.4839
03/10/2004	0.482	0.5025	0.4811	0.4943
03/11/2004	0.4868	0.5007	0.4838	0.4848
03/12/2004	0.4879	0.4961	0.4852	0.4921
03/15/2004	0.4827	0.4884	0.4689	0.4723
03/16/2004	0.4741	0.4752	0.4534	0.4611
03/17/2004	0.4636	0.4711	0.4604	0.4677
03/18/2004	0.4632	0.4654	0.457	0.4584
03/19/2004	0.4589	0.4811	0.4561	0.4618
03/22/2004	0.453	0.4673	0.4509	0.4618
03/23/2004	0.4629	0.4643	0.4504	0.4516
03/24/2004	0.4518	0.4598	0.4513	0.4554
03/25/2004	0.4661	0.4805	0.4623	0.4798
03/26/2004	0.4805	0.4886	0.4805	0.4829
03/29/2004	0.4893	0.4998	0.4857	0.4984
03/30/2004	0.4975	0.4991	0.4882	0.4986
03/31/2004	0.4975	0.4996	0.4813	0.4829
04/01/2004	0.4804	0.487	0.4754	0.4841
04/02/2004	0.4954	0.4988	0.4863	0.4911
04/05/2004	0.4907	0.5066	0.49	0.5057
04/06/2004	0.4954	0.5027	0.4898	0.497
04/07/2004	0.4932	0.4946	0.4807	0.4877
04/08/2004	0.4982	0.5	0.4857	0.4916
04/12/2004	0.4911	0.5018	0.4909	0.5007
04/13/2004	0.5	0.5005	0.4793	0.4809
04/14/2004	0.4775	0.4834	0.4698	0.4757
04/15/2004	0.5179	0.5282	0.5029	0.5232
04/16/2004	0.5191	0.5234	0.5089	0.5211
04/19/2004	0.5021	0.5134	0.497	0.5063
04/20/2004	0.5038	0.5073	0.4921	0.4952
04/21/2004	0.4929	0.5021	0.4888	0.4952
04/22/2004	0.4921	0.5032	0.4841	0.4961
04/23/2004	0.4946	0.5	0.483	0.4946
04/26/2004	0.4925	0.4935	0.4821	0.4845
04/27/2004	0.49	0.49	0.4766	0.4811
04/28/2004	0.4789	0.4823	0.4704	0.4723
04/29/2004	0.4723	0.4821	0.4639	0.478
04/30/2004	0.4802	0.4814	0.4552	0.4604
05/03/2004	0.4643	0.4702	0.4596	0.4655
05/04/2004	0.4654	0.4741	0.4554	0.4668
05/05/2004	0.4679	0.4777	0.4636	0.4759
05/06/2004	0.4716	0.4777	0.4625	0.4746
05/07/2004	0.4745	0.4923	0.4741	0.4763
05/10/2004	0.4691	0.475	0.4632	0.4693
05/11/2004	0.4714	0.4855	0.4714	0.4846
05/12/2004	0.4784	0.4882	0.4686	0.4875
05/13/2004	0.4844	0.495	0.4804	0.4855
05/14/2004	0.4841	0.4879	0.4723	0.4832
05/17/2004	0.4768	0.4832	0.4707	0.4757
05/18/2004	0.4816	0.4873	0.4786	0.4832
05/19/2004	0.4893	0.4911	0.4718	0.4727
05/20/2004	0.4755	0.4821	0.4727	0.477
05/21/2004	0.4804	0.4857	0.4773	0.4841
05/24/2004	0.4866	0.4982	0.4841	0.4882
05/25/2004	0.4911	0.5091	0.4873	0.5073
05/26/2004	0.5055	0.5139	0.5	0.5091
05/27/2004	0.5086	0.5107	0.4968	0.503
05/28/2004	0.5014	0.5048	0.4964	0.5011
06/01/2004	0.4963	0.5036	0.493	0.5011
06/02/2004	0.5005	0.5209	0.4964	0.5164
06/03/2004	0.5129	0.5177	0.5052	0.5071
06/04/2004	0.51	0.5223	0.5091	0.5139
06/07/2004	0.5186	0.5354	0.5145	0.5323
06/08/2004	0.5341	0.5436	0.5327	0.542
06/09/2004	0.5373	0.5484	0.5357	0.5393
06/10/2004	0.5393	0.553	0.5393	0.5489
06/14/2004	0.5473	0.5479	0.5268	0.5379
06/15/2004	0.5404	0.5561	0.5404	0.548
06/16/2004	0.5468	0.595	0.5452	0.5846
06/17/2004	0.5846	0.5916	0.5752	0.5859
06/18/2004	0.5818	0.5966	0.5791	0.5877
06/21/2004	0.5914	0.5982	0.5736	0.5773
06/22/2004	0.5771	0.5909	0.5766	0.5893
06/23/2004	0.5893	0.6041	0.5873	0.6018
06/24/2004	0.6013	0.6018	0.5889	0.5925
06/25/2004	0.5893	0.6018	0.5893	0.6018
06/28/2004	0.6054	0.6105	0.5752	0.5802
06/29/2004	0.5732	0.5891	0.5609	0.5804
06/30/2004	0.5805	0.5888	0.5695	0.5811
07/01/2004	0.5729	0.58	0.5696	0.5768
07/02/2004	0.5438	0.5568	0.5309	0.555
07/06/2004	0.5554	0.5611	0.55	0.5527
07/07/2004	0.5502	0.56	0.538	0.5427
07/08/2004	0.538	0.5479	0.5348	0.5382
07/09/2004	0.5405	0.5446	0.5363	0.5363
07/12/2004	0.5354	0.5364	0.5166	0.5204
07/13/2004	0.5223	0.5286	0.5182	0.5218
07/14/2004	0.5171	0.5352	0.5132	0.5282
07/15/2004	0.5813	0.6005	0.5734	0.588
07/16/2004	0.5866	0.5879	0.5736	0.575
07/19/2004	0.5723	0.5754	0.5654	0.5709
07/20/2004	0.5693	0.575	0.5634	0.575
07/21/2004	0.5768	0.5841	0.5596	0.5646
07/22/2004	0.5629	0.5666	0.5546	0.5657
07/23/2004	0.5661	0.567	0.5443	0.5482
07/26/2004	0.5509	0.5616	0.5496	0.5582
07/27/2004	0.5686	0.5848	0.5638	0.5791
07/28/2004	0.577	0.5788	0.5564	0.5763
07/29/2004	0.5804	0.5861	0.5738	0.5829
07/30/2004	0.5838	0.5893	0.5714	0.5775
08/02/2004	0.5575	0.575	0.5559	0.5639
08/03/2004	0.5625	0.5664	0.5563	0.5588
08/04/2004	0.557	0.5736	0.5566	0.5677
08/05/2004	0.567	0.5768	0.558	0.5605
08/06/2004	0.5518	0.5554	0.5304	0.5318
08/09/2004	0.533	0.5438	0.5323	0.5411
08/10/2004	0.5427	0.5632	0.542	0.5629
08/11/2004	0.5554	0.5559	0.5404	0.5538
08/12/2004	0.5455	0.5509	0.5407	0.5423
08/13/2004	0.5475	0.5586	0.5429	0.5507
08/16/2004	0.5514	0.5664	0.5471	0.5496
08/17/2004	0.5464	0.5559	0.542	0.5513
08/18/2004	0.5448	0.5688	0.5445	0.5668
08/19/2004	0.5627	0.5689	0.5421	0.5484
08/20/2004	0.5491	0.5534	0.5445	0.55
08/23/2004	0.5511	0.5584	0.5464	0.555
08/24/2004	0.5582	0.5705	0.557	0.5705
08/25/2004	0.5698	0.592	0.5666	0.5902
08/26/2004	0.5921	0.6282	0.5846	0.6189
08/27/2004	0.618	0.6207	0.6071	0.6134
08/30/2004	0.6073	0.62	0.6064	0.6093
08/31/2004	0.6084	0.6241	0.6071	0.6159
09/01/2004	0.6125	0.6427	0.6105	0.6404
09/02/2004	0.6339	0.6395	0.622	0.6368
09/03/2004	0.6255	0.6414	0.6252	0.6291
09/07/2004	0.6302	0.6463	0.6291	0.6386
09/08/2004	0.6388	0.653	0.6371	0.6491
09/09/2004	0.6446	0.6482	0.63	0.6375
09/10/2004	0.6372	0.647	0.6332	0.6405
09/13/2004	0.6404	0.6441	0.6307	0.6355
09/14/2004	0.6293	0.6348	0.6211	0.6338
09/15/2004	0.6286	0.6335	0.6214	0.6286
09/16/2004	0.6264	0.6564	0.6264	0.6491
09/17/2004	0.6527	0.6675	0.65	0.6632
09/20/2004	0.6589	0.6782	0.6584	0.6734
09/21/2004	0.6732	0.6941	0.6689	0.6788
09/22/2004	0.6804	0.6811	0.6573	0.6593
09/23/2004	0.6614	0.6696	0.6595	0.6655
09/24/2004	0.6679	0.6786	0.6634	0.6659
09/27/2004	0.663	0.6782	0.6577	0.6702
09/28/2004	0.6696	0.6838	0.6688	0.6793
09/29/2004	0.6773	0.6939	0.6754	0.6907
09/30/2004	0.6964	0.7013	0.6866	0.692
10/01/2004	0.6986	0.6998	0.6889	0.6905
10/04/2004	0.6996	0.6996	0.692	0.6927
10/05/2004	0.6886	0.7084	0.6857	0.703
10/06/2004	0.7048	0.7279	0.7048	0.7257
10/07/2004	0.7236	0.7309	0.7046	0.7075
10/08/2004	0.7063	0.7102	0.6936	0.6975
10/11/2004	0.6929	0.6975	0.6821	0.6891
10/12/2004	0.6875	0.6889	0.6723	0.6838
10/13/2004	0.6939	0.71	0.6918	0.7098
10/14/2004	0.7671	0.817	0.7598	0.8032
10/15/2004	0.8014	0.8145	0.7891	0.8125
10/18/2004	0.7998	0.8527	0.7982	0.8527
10/19/2004	0.8596	0.8634	0.8448	0.8468
10/20/2004	0.8405	0.85	0.833	0.8477
10/21/2004	0.8479	0.8595	0.8457	0.8561
10/22/2004	0.8489	0.8513	0.8396	0.8466
10/25/2004	0.8429	0.8543	0.8405	0.8491
10/26/2004	0.8473	0.858	0.8388	0.8566
10/27/2004	0.8689	0.9039	0.8602	0.8982
10/28/2004	0.8925	0.9325	0.8839	0.932
10/29/2004	0.9279	0.95	0.925	0.9357
11/01/2004	0.9375	0.9511	0.9293	0.9366
11/02/2004	0.9357	0.9657	0.9357	0.9554
11/03/2004	0.9709	1	0.9641	0.9877
11/04/2004	0.9823	0.992	0.9709	0.9723
11/05/2004	0.9759	0.9821	0.9293	0.9771
11/08/2004	0.9691	0.9902	0.9618	0.9711
11/09/2004	0.9679	0.9741	0.9532	0.9652
11/10/2004	0.9634	0.9891	0.9627	0.9777
11/11/2004	0.9813	0.9898	0.9684	0.9875
11/12/2004	0.9823	0.9945	0.9793	0.9911
11/15/2004	0.9836	0.9904	0.9704	0.9864
11/16/2004	0.985	0.9857	0.9729	0.981
11/17/2004	0.9855	0.9902	0.9682	0.9804
11/18/2004	0.9696	0.9902	0.9695	0.9891
11/19/2004	0.9909	1.02	0.9732	0.9852
11/22/2004	1.04	1.14	1.03	1.1
11/23/2004	1.11	1.12	1.09	1.09
11/24/2004	1.1	1.16	1.1	1.14
11/26/2004	1.17	1.17	1.15	1.15
11/29/2004	1.23	1.24	1.2	1.22
11/30/2004	1.23	1.23	1.2	1.2
12/01/2004	1.21	1.21	1.18	1.21
12/02/2004	1.18	1.19	1.15	1.16
12/03/2004	1.15	1.16	1.1	1.12
12/06/2004	1.15	1.18	1.12	1.17
12/07/2004	1.18	1.19	1.12	1.12
12/08/2004	1.13	1.15	1.11	1.13
12/09/2004	1.12	1.15	1.11	1.14
12/10/2004	1.16	1.18	1.16	1.16
12/13/2004	1.17	1.18	1.15	1.16
12/14/2004	1.17	1.18	1.16	1.17
12/15/2004	1.16	1.17	1.15	1.17
12/16/2004	1.18	1.21	1.18	1.19
12/17/2004	1.19	1.2	1.16	1.16
12/20/2004	1.17	1.18	1.1	1.12
12/21/2004	1.13	1.14	1.1	1.14
12/22/2004	1.14	1.15	1.13	1.14
12/23/2004	1.14	1.15	1.14	1.14
12/27/2004	1.16	1.16	1.12	1.13
12/28/2004	1.13	1.15	1.11	1.15
12/29/2004	1.14	1.16	1.14	1.15
12/30/2004	1.16	1.16	1.15	1.16
12/31/2004	1.16	1.16	1.14	1.15

Menu

Create your free account now!

AAPL: Apple Inc. Historical Data

2004 Historical Chart

Average

Low

High