AAPL
Apple Inc.
20:00:01
298.01 $
0.0000 (%0.00)
Previous Close: 295.95
Day Low₺295.62
Day High₺300.57
AAPL: Apple Inc. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6656
CLOSE 1.6667
Low
LOW 1.12
High
HIGH 2.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 1.16 | 1.16 | 1.12 | 1.13 |
| 01/04/2005 | 1.14 | 1.17 | 1.12 | 1.14 |
| 01/05/2005 | 1.15 | 1.17 | 1.14 | 1.15 |
| 01/06/2005 | 1.16 | 1.16 | 1.13 | 1.15 |
| 01/07/2005 | 1.16 | 1.24 | 1.16 | 1.24 |
| 01/10/2005 | 1.25 | 1.26 | 1.21 | 1.23 |
| 01/11/2005 | 1.22 | 1.23 | 1.15 | 1.15 |
| 01/12/2005 | 1.17 | 1.18 | 1.13 | 1.17 |
| 01/13/2005 | 1.32 | 1.33 | 1.25 | 1.25 |
| 01/14/2005 | 1.25 | 1.28 | 1.24 | 1.25 |
| 01/18/2005 | 1.25 | 1.26 | 1.24 | 1.26 |
| 01/19/2005 | 1.26 | 1.28 | 1.25 | 1.25 |
| 01/20/2005 | 1.24 | 1.27 | 1.24 | 1.26 |
| 01/21/2005 | 1.27 | 1.28 | 1.25 | 1.26 |
| 01/24/2005 | 1.27 | 1.28 | 1.26 | 1.26 |
| 01/25/2005 | 1.27 | 1.3 | 1.27 | 1.29 |
| 01/26/2005 | 1.3 | 1.3 | 1.27 | 1.29 |
| 01/27/2005 | 1.29 | 1.3 | 1.28 | 1.3 |
| 01/28/2005 | 1.3 | 1.32 | 1.29 | 1.32 |
| 01/31/2005 | 1.34 | 1.39 | 1.33 | 1.37 |
| 02/01/2005 | 1.38 | 1.39 | 1.37 | 1.38 |
| 02/02/2005 | 1.39 | 1.43 | 1.39 | 1.42 |
| 02/03/2005 | 1.42 | 1.42 | 1.38 | 1.39 |
| 02/04/2005 | 1.39 | 1.41 | 1.38 | 1.41 |
| 02/07/2005 | 1.41 | 1.42 | 1.38 | 1.41 |
| 02/08/2005 | 1.41 | 1.45 | 1.41 | 1.44 |
| 02/09/2005 | 1.45 | 1.46 | 1.39 | 1.41 |
| 02/10/2005 | 1.41 | 1.42 | 1.37 | 1.4 |
| 02/11/2005 | 1.43 | 1.46 | 1.41 | 1.45 |
| 02/14/2005 | 1.48 | 1.51 | 1.47 | 1.51 |
| 02/15/2005 | 1.55 | 1.59 | 1.54 | 1.58 |
| 02/16/2005 | 1.57 | 1.61 | 1.56 | 1.61 |
| 02/17/2005 | 1.62 | 1.62 | 1.56 | 1.57 |
| 02/18/2005 | 1.57 | 1.57 | 1.54 | 1.55 |
| 02/22/2005 | 1.54 | 1.58 | 1.52 | 1.52 |
| 02/23/2005 | 1.55 | 1.58 | 1.53 | 1.58 |
| 02/24/2005 | 1.58 | 1.59 | 1.57 | 1.59 |
| 02/25/2005 | 1.6 | 1.61 | 1.57 | 1.59 |
| 02/28/2005 | 1.6 | 1.61 | 1.57 | 1.6 |
| 03/01/2005 | 1.61 | 1.61 | 1.58 | 1.59 |
| 03/02/2005 | 1.58 | 1.6 | 1.57 | 1.58 |
| 03/03/2005 | 1.58 | 1.59 | 1.47 | 1.49 |
| 03/04/2005 | 1.53 | 1.54 | 1.49 | 1.53 |
| 03/07/2005 | 1.53 | 1.54 | 1.51 | 1.53 |
| 03/08/2005 | 1.49 | 1.51 | 1.43 | 1.45 |
| 03/09/2005 | 1.42 | 1.44 | 1.39 | 1.41 |
| 03/10/2005 | 1.41 | 1.44 | 1.4 | 1.42 |
| 03/11/2005 | 1.44 | 1.45 | 1.42 | 1.44 |
| 03/14/2005 | 1.45 | 1.46 | 1.41 | 1.44 |
| 03/15/2005 | 1.45 | 1.47 | 1.44 | 1.46 |
| 03/16/2005 | 1.47 | 1.51 | 1.46 | 1.47 |
| 03/17/2005 | 1.48 | 1.53 | 1.48 | 1.51 |
| 03/18/2005 | 1.55 | 1.55 | 1.52 | 1.53 |
| 03/21/2005 | 1.55 | 1.57 | 1.53 | 1.56 |
| 03/22/2005 | 1.56 | 1.57 | 1.52 | 1.53 |
| 03/23/2005 | 1.52 | 1.55 | 1.5 | 1.52 |
| 03/24/2005 | 1.53 | 1.54 | 1.52 | 1.52 |
| 03/28/2005 | 1.53 | 1.53 | 1.52 | 1.52 |
| 03/29/2005 | 1.52 | 1.53 | 1.48 | 1.49 |
| 03/30/2005 | 1.5 | 1.53 | 1.49 | 1.53 |
| 03/31/2005 | 1.51 | 1.52 | 1.49 | 1.49 |
| 04/01/2005 | 1.5 | 1.51 | 1.45 | 1.46 |
| 04/04/2005 | 1.46 | 1.48 | 1.43 | 1.47 |
| 04/05/2005 | 1.47 | 1.51 | 1.47 | 1.5 |
| 04/06/2005 | 1.51 | 1.53 | 1.51 | 1.51 |
| 04/07/2005 | 1.51 | 1.56 | 1.51 | 1.56 |
| 04/08/2005 | 1.56 | 1.59 | 1.55 | 1.56 |
| 04/11/2005 | 1.58 | 1.58 | 1.5 | 1.5 |
| 04/12/2005 | 1.52 | 1.54 | 1.5 | 1.52 |
| 04/13/2005 | 1.53 | 1.54 | 1.44 | 1.47 |
| 04/14/2005 | 1.39 | 1.43 | 1.32 | 1.33 |
| 04/15/2005 | 1.31 | 1.33 | 1.26 | 1.26 |
| 04/18/2005 | 1.25 | 1.3 | 1.21 | 1.27 |
| 04/19/2005 | 1.3 | 1.34 | 1.28 | 1.32 |
| 04/20/2005 | 1.35 | 1.35 | 1.27 | 1.27 |
| 04/21/2005 | 1.29 | 1.33 | 1.28 | 1.33 |
| 04/22/2005 | 1.32 | 1.32 | 1.25 | 1.27 |
| 04/25/2005 | 1.3 | 1.32 | 1.29 | 1.32 |
| 04/26/2005 | 1.31 | 1.34 | 1.29 | 1.29 |
| 04/27/2005 | 1.28 | 1.3 | 1.27 | 1.28 |
| 04/28/2005 | 1.3 | 1.3 | 1.26 | 1.27 |
| 04/29/2005 | 1.29 | 1.29 | 1.26 | 1.29 |
| 05/02/2005 | 1.29 | 1.31 | 1.29 | 1.3 |
| 05/03/2005 | 1.3 | 1.31 | 1.29 | 1.29 |
| 05/04/2005 | 1.29 | 1.33 | 1.29 | 1.33 |
| 05/05/2005 | 1.33 | 1.33 | 1.3 | 1.31 |
| 05/06/2005 | 1.32 | 1.33 | 1.31 | 1.33 |
| 05/09/2005 | 1.33 | 1.34 | 1.31 | 1.32 |
| 05/10/2005 | 1.31 | 1.33 | 1.3 | 1.3 |
| 05/11/2005 | 1.26 | 1.27 | 1.18 | 1.27 |
| 05/12/2005 | 1.27 | 1.27 | 1.21 | 1.22 |
| 05/13/2005 | 1.22 | 1.26 | 1.22 | 1.24 |
| 05/16/2005 | 1.24 | 1.28 | 1.23 | 1.27 |
| 05/17/2005 | 1.26 | 1.27 | 1.23 | 1.26 |
| 05/18/2005 | 1.27 | 1.34 | 1.25 | 1.28 |
| 05/19/2005 | 1.28 | 1.35 | 1.28 | 1.34 |
| 05/20/2005 | 1.33 | 1.34 | 1.33 | 1.34 |
| 05/23/2005 | 1.36 | 1.42 | 1.35 | 1.42 |
| 05/24/2005 | 1.41 | 1.43 | 1.39 | 1.42 |
| 05/25/2005 | 1.41 | 1.43 | 1.4 | 1.42 |
| 05/26/2005 | 1.43 | 1.46 | 1.39 | 1.45 |
| 05/27/2005 | 1.45 | 1.46 | 1.43 | 1.45 |
| 05/31/2005 | 1.45 | 1.45 | 1.41 | 1.42 |
| 06/01/2005 | 1.43 | 1.46 | 1.42 | 1.44 |
| 06/02/2005 | 1.43 | 1.44 | 1.41 | 1.43 |
| 06/03/2005 | 1.36 | 1.38 | 1.35 | 1.37 |
| 06/06/2005 | 1.37 | 1.38 | 1.34 | 1.35 |
| 06/07/2005 | 1.34 | 1.35 | 1.3 | 1.3 |
| 06/08/2005 | 1.31 | 1.33 | 1.31 | 1.32 |
| 06/09/2005 | 1.32 | 1.35 | 1.31 | 1.34 |
| 06/10/2005 | 1.33 | 1.34 | 1.27 | 1.28 |
| 06/13/2005 | 1.28 | 1.31 | 1.28 | 1.28 |
| 06/14/2005 | 1.28 | 1.29 | 1.28 | 1.29 |
| 06/15/2005 | 1.32 | 1.33 | 1.3 | 1.33 |
| 06/16/2005 | 1.33 | 1.36 | 1.31 | 1.36 |
| 06/17/2005 | 1.37 | 1.38 | 1.35 | 1.37 |
| 06/20/2005 | 1.35 | 1.36 | 1.34 | 1.34 |
| 06/21/2005 | 1.35 | 1.36 | 1.33 | 1.35 |
| 06/22/2005 | 1.37 | 1.38 | 1.36 | 1.38 |
| 06/23/2005 | 1.39 | 1.42 | 1.38 | 1.39 |
| 06/24/2005 | 1.4 | 1.4 | 1.35 | 1.35 |
| 06/27/2005 | 1.32 | 1.36 | 1.31 | 1.32 |
| 06/28/2005 | 1.34 | 1.34 | 1.33 | 1.33 |
| 06/29/2005 | 1.33 | 1.33 | 1.29 | 1.3 |
| 06/30/2005 | 1.31 | 1.33 | 1.3 | 1.31 |
| 07/01/2005 | 1.32 | 1.32 | 1.3 | 1.3 |
| 07/05/2005 | 1.31 | 1.36 | 1.3 | 1.36 |
| 07/06/2005 | 1.35 | 1.36 | 1.33 | 1.34 |
| 07/07/2005 | 1.31 | 1.35 | 1.31 | 1.34 |
| 07/08/2005 | 1.35 | 1.37 | 1.34 | 1.37 |
| 07/11/2005 | 1.37 | 1.38 | 1.35 | 1.36 |
| 07/12/2005 | 1.37 | 1.37 | 1.35 | 1.37 |
| 07/13/2005 | 1.37 | 1.37 | 1.35 | 1.37 |
| 07/14/2005 | 1.46 | 1.5 | 1.44 | 1.46 |
| 07/15/2005 | 1.46 | 1.48 | 1.44 | 1.48 |
| 07/18/2005 | 1.48 | 1.5 | 1.48 | 1.48 |
| 07/19/2005 | 1.47 | 1.54 | 1.47 | 1.54 |
| 07/20/2005 | 1.53 | 1.56 | 1.52 | 1.56 |
| 07/21/2005 | 1.56 | 1.57 | 1.53 | 1.55 |
| 07/22/2005 | 1.55 | 1.57 | 1.55 | 1.57 |
| 07/25/2005 | 1.57 | 1.58 | 1.56 | 1.56 |
| 07/26/2005 | 1.57 | 1.58 | 1.55 | 1.56 |
| 07/27/2005 | 1.56 | 1.57 | 1.52 | 1.57 |
| 07/28/2005 | 1.57 | 1.57 | 1.55 | 1.56 |
| 07/29/2005 | 1.56 | 1.58 | 1.51 | 1.52 |
| 08/01/2005 | 1.52 | 1.54 | 1.5 | 1.53 |
| 08/02/2005 | 1.53 | 1.55 | 1.52 | 1.54 |
| 08/03/2005 | 1.54 | 1.55 | 1.53 | 1.54 |
| 08/04/2005 | 1.53 | 1.54 | 1.51 | 1.53 |
| 08/05/2005 | 1.52 | 1.55 | 1.5 | 1.54 |
| 08/08/2005 | 1.54 | 1.54 | 1.52 | 1.52 |
| 08/09/2005 | 1.53 | 1.57 | 1.53 | 1.56 |
| 08/10/2005 | 1.57 | 1.59 | 1.55 | 1.55 |
| 08/11/2005 | 1.55 | 1.58 | 1.54 | 1.57 |
| 08/12/2005 | 1.55 | 1.65 | 1.55 | 1.65 |
| 08/15/2005 | 1.67 | 1.73 | 1.66 | 1.7 |
| 08/16/2005 | 1.69 | 1.7 | 1.65 | 1.65 |
| 08/17/2005 | 1.66 | 1.69 | 1.66 | 1.68 |
| 08/18/2005 | 1.67 | 1.68 | 1.63 | 1.65 |
| 08/19/2005 | 1.65 | 1.67 | 1.63 | 1.64 |
| 08/22/2005 | 1.65 | 1.67 | 1.62 | 1.64 |
| 08/23/2005 | 1.64 | 1.65 | 1.62 | 1.63 |
| 08/24/2005 | 1.63 | 1.68 | 1.63 | 1.63 |
| 08/25/2005 | 1.65 | 1.66 | 1.64 | 1.64 |
| 08/26/2005 | 1.65 | 1.65 | 1.62 | 1.63 |
| 08/29/2005 | 1.62 | 1.64 | 1.62 | 1.64 |
| 08/30/2005 | 1.64 | 1.67 | 1.64 | 1.66 |
| 08/31/2005 | 1.67 | 1.68 | 1.65 | 1.67 |
| 09/01/2005 | 1.68 | 1.68 | 1.65 | 1.65 |
| 09/02/2005 | 1.65 | 1.67 | 1.65 | 1.65 |
| 09/06/2005 | 1.67 | 1.75 | 1.66 | 1.74 |
| 09/07/2005 | 1.75 | 1.76 | 1.71 | 1.74 |
| 09/08/2005 | 1.76 | 1.79 | 1.75 | 1.78 |
| 09/09/2005 | 1.79 | 1.83 | 1.78 | 1.83 |
| 09/12/2005 | 1.82 | 1.84 | 1.81 | 1.84 |
| 09/13/2005 | 1.82 | 1.83 | 1.8 | 1.81 |
| 09/14/2005 | 1.82 | 1.83 | 1.77 | 1.77 |
| 09/15/2005 | 1.79 | 1.79 | 1.76 | 1.78 |
| 09/16/2005 | 1.79 | 1.83 | 1.78 | 1.83 |
| 09/19/2005 | 1.82 | 1.89 | 1.82 | 1.88 |
| 09/20/2005 | 1.89 | 1.92 | 1.89 | 1.9 |
| 09/21/2005 | 1.89 | 1.89 | 1.85 | 1.86 |
| 09/22/2005 | 1.85 | 1.87 | 1.83 | 1.85 |
| 09/23/2005 | 1.86 | 1.91 | 1.85 | 1.9 |
| 09/26/2005 | 1.93 | 1.95 | 1.9 | 1.92 |
| 09/27/2005 | 1.93 | 1.94 | 1.91 | 1.91 |
| 09/28/2005 | 1.9 | 1.9 | 1.81 | 1.82 |
| 09/29/2005 | 1.83 | 1.88 | 1.81 | 1.87 |
| 09/30/2005 | 1.87 | 1.92 | 1.85 | 1.91 |
| 10/03/2005 | 1.93 | 1.95 | 1.92 | 1.94 |
| 10/04/2005 | 1.96 | 1.98 | 1.92 | 1.92 |
| 10/05/2005 | 1.94 | 1.94 | 1.88 | 1.89 |
| 10/06/2005 | 1.9 | 1.91 | 1.82 | 1.85 |
| 10/07/2005 | 1.85 | 1.85 | 1.81 | 1.83 |
| 10/10/2005 | 1.85 | 1.85 | 1.8 | 1.8 |
| 10/11/2005 | 1.83 | 1.85 | 1.8 | 1.84 |
| 10/12/2005 | 1.74 | 1.8 | 1.71 | 1.76 |
| 10/13/2005 | 1.76 | 1.93 | 1.76 | 1.92 |
| 10/14/2005 | 1.92 | 1.94 | 1.89 | 1.93 |
| 10/17/2005 | 1.93 | 1.94 | 1.88 | 1.91 |
| 10/18/2005 | 1.9 | 1.93 | 1.86 | 1.86 |
| 10/19/2005 | 1.86 | 1.96 | 1.83 | 1.96 |
| 10/20/2005 | 1.95 | 2.02 | 1.94 | 2 |
| 10/21/2005 | 2.03 | 2.03 | 1.98 | 1.99 |
| 10/24/2005 | 1.97 | 2.03 | 1.97 | 2.03 |
| 10/25/2005 | 2.01 | 2.03 | 1.99 | 2 |
| 10/26/2005 | 2.01 | 2.06 | 2 | 2.04 |
| 10/27/2005 | 2.04 | 2.04 | 1.98 | 1.98 |
| 10/28/2005 | 2 | 2.02 | 1.93 | 1.95 |
| 10/31/2005 | 1.97 | 2.07 | 1.96 | 2.06 |
| 11/01/2005 | 2.04 | 2.08 | 2.03 | 2.05 |
| 11/02/2005 | 2.06 | 2.14 | 2.06 | 2.14 |
| 11/03/2005 | 2.15 | 2.23 | 2.15 | 2.21 |
| 11/04/2005 | 2.16 | 2.19 | 2.13 | 2.18 |
| 11/07/2005 | 2.17 | 2.2 | 2.15 | 2.15 |
| 11/08/2005 | 2.14 | 2.16 | 2.11 | 2.14 |
| 11/09/2005 | 2.14 | 2.19 | 2.14 | 2.15 |
| 11/10/2005 | 2.17 | 2.19 | 2.11 | 2.18 |
| 11/11/2005 | 2.2 | 2.22 | 2.19 | 2.2 |
| 11/14/2005 | 2.2 | 2.21 | 2.18 | 2.19 |
| 11/15/2005 | 2.2 | 2.25 | 2.19 | 2.22 |
| 11/16/2005 | 2.26 | 2.32 | 2.25 | 2.32 |
| 11/17/2005 | 2.34 | 2.35 | 2.29 | 2.3 |
| 11/18/2005 | 2.33 | 2.34 | 2.3 | 2.31 |
| 11/21/2005 | 2.31 | 2.33 | 2.28 | 2.32 |
| 11/22/2005 | 2.32 | 2.38 | 2.3 | 2.38 |
| 11/23/2005 | 2.39 | 2.43 | 2.38 | 2.4 |
| 11/25/2005 | 2.42 | 2.48 | 2.41 | 2.48 |
| 11/28/2005 | 2.53 | 2.54 | 2.47 | 2.49 |
| 11/29/2005 | 2.5 | 2.51 | 2.41 | 2.43 |
| 11/30/2005 | 2.44 | 2.46 | 2.41 | 2.42 |
| 12/01/2005 | 2.5 | 2.56 | 2.46 | 2.56 |
| 12/02/2005 | 2.58 | 2.6 | 2.52 | 2.59 |
| 12/05/2005 | 2.57 | 2.59 | 2.55 | 2.56 |
| 12/06/2005 | 2.64 | 2.67 | 2.62 | 2.64 |
| 12/07/2005 | 2.65 | 2.66 | 2.61 | 2.64 |
| 12/08/2005 | 2.61 | 2.65 | 2.59 | 2.65 |
| 12/09/2005 | 2.65 | 2.66 | 2.62 | 2.65 |
| 12/12/2005 | 2.67 | 2.69 | 2.66 | 2.68 |
| 12/13/2005 | 2.67 | 2.69 | 2.65 | 2.68 |
| 12/14/2005 | 2.59 | 2.62 | 2.51 | 2.57 |
| 12/15/2005 | 2.6 | 2.6 | 2.55 | 2.58 |
| 12/16/2005 | 2.58 | 2.58 | 2.54 | 2.54 |
| 12/19/2005 | 2.54 | 2.59 | 2.54 | 2.55 |
| 12/20/2005 | 2.56 | 2.58 | 2.54 | 2.58 |
| 12/21/2005 | 2.59 | 2.63 | 2.59 | 2.62 |
| 12/22/2005 | 2.64 | 2.66 | 2.63 | 2.64 |
| 12/23/2005 | 2.65 | 2.65 | 2.62 | 2.62 |
| 12/27/2005 | 2.64 | 2.68 | 2.64 | 2.65 |
| 12/28/2005 | 2.66 | 2.67 | 2.62 | 2.63 |
| 12/29/2005 | 2.63 | 2.64 | 2.55 | 2.55 |
| 12/30/2005 | 2.53 | 2.59 | 2.51 | 2.57 |