AAPL: Apple Inc. Historical Data

2008 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 5.0825

CLOSE 5.0705

Low

LOW 2.83

High

HIGH 7.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	7.12	7.15	6.88	6.96
01/03/2008	6.98	7.05	6.88	6.96
01/04/2008	6.84	6.89	6.39	6.43
01/07/2008	6.47	6.56	6.08	6.34
01/08/2008	6.43	6.52	6.1	6.12
01/09/2008	6.12	6.41	6.01	6.41
01/10/2008	6.34	6.46	6.26	6.36
01/11/2008	6.29	6.35	6.07	6.17
01/14/2008	6.34	6.41	6.26	6.38
01/15/2008	6.35	6.4	5.88	6.04
01/16/2008	5.9	6.04	5.6	5.7
01/17/2008	5.77	5.91	5.66	5.75
01/18/2008	5.78	5.92	5.7	5.76
01/22/2008	5.29	5.71	5.21	5.56
01/23/2008	4.86	5	4.5	4.97
01/24/2008	5	5.02	4.71	4.84
01/25/2008	4.96	4.97	4.63	4.64
01/28/2008	4.58	4.76	4.52	4.64
01/29/2008	4.68	4.74	4.61	4.7
01/30/2008	4.69	4.84	4.64	4.72
01/31/2008	4.62	4.88	4.62	4.83
02/01/2008	4.87	4.88	4.72	4.78
02/04/2008	4.79	4.85	4.69	4.7
02/05/2008	4.66	4.79	4.6	4.62
02/06/2008	4.67	4.71	4.35	4.36
02/07/2008	4.28	4.46	4.19	4.33
02/08/2008	4.36	4.49	4.34	4.48
02/11/2008	4.57	4.64	4.54	4.62
02/12/2008	4.67	4.68	4.41	4.46
02/13/2008	4.52	4.63	4.49	4.62
02/14/2008	4.62	4.67	4.54	4.55
02/15/2008	4.51	4.54	4.43	4.45
02/19/2008	4.5	4.53	4.34	4.36
02/20/2008	4.36	4.45	4.35	4.42
02/21/2008	4.5	4.52	4.32	4.34
02/22/2008	4.37	4.38	4.14	4.27
02/25/2008	4.24	4.29	4.17	4.28
02/26/2008	4.2	4.32	4.12	4.26
02/27/2008	4.22	4.39	4.22	4.39
02/28/2008	4.54	4.72	4.49	4.64
02/29/2008	4.62	4.65	4.46	4.46
03/03/2008	4.44	4.5	4.21	4.35
03/04/2008	4.36	4.46	4.3	4.45
03/05/2008	4.41	4.47	4.37	4.45
03/06/2008	4.45	4.55	4.31	4.32
03/07/2008	4.3	4.39	4.25	4.37
03/10/2008	4.36	4.41	4.26	4.27
03/11/2008	4.43	4.55	4.36	4.55
03/12/2008	4.54	4.6	4.47	4.5
03/13/2008	4.43	4.62	4.39	4.57
03/14/2008	4.64	4.65	4.44	4.52
03/17/2008	4.38	4.59	4.38	4.53
03/18/2008	4.61	4.75	4.6	4.74
03/19/2008	4.75	4.8	4.63	4.63
03/20/2008	4.68	4.76	4.61	4.76
03/24/2008	4.79	5.03	4.77	4.98
03/25/2008	5	5.11	4.9	5.03
03/26/2008	5.03	5.2	5.02	5.18
03/27/2008	5.18	5.19	5	5.01
03/28/2008	5.06	5.17	5.06	5.11
03/31/2008	5.12	5.2	5.09	5.12
04/01/2008	5.22	5.34	5.13	5.34
04/02/2008	5.31	5.4	5.21	5.27
04/03/2008	5.25	5.49	5.25	5.41
04/04/2008	5.44	5.53	5.38	5.47
04/07/2008	5.58	5.7	5.54	5.57
04/08/2008	5.48	5.59	5.44	5.46
04/09/2008	5.48	5.5	5.37	5.41
04/10/2008	5.4	5.55	5.38	5.52
04/11/2008	5.45	5.47	5.23	5.25
04/14/2008	5.24	5.33	5.16	5.28
04/15/2008	5.34	5.35	5.2	5.3
04/16/2008	5.42	5.5	5.38	5.49
04/17/2008	5.51	5.57	5.48	5.52
04/18/2008	5.68	5.79	5.66	5.75
04/21/2008	5.79	6.02	5.78	6.01
04/22/2008	5.98	6	5.65	5.72
04/23/2008	5.86	5.89	5.75	5.82
04/24/2008	5.9	6.07	5.69	6.03
04/25/2008	6.1	6.11	5.94	6.06
04/28/2008	6.06	6.21	6.04	6.15
04/29/2008	6.11	6.27	6.08	6.25
04/30/2008	6.29	6.43	6.18	6.21
05/01/2008	6.25	6.43	6.24	6.43
05/02/2008	6.44	6.5	6.38	6.46
05/05/2008	6.5	6.62	6.47	6.6
05/06/2008	6.59	6.68	6.51	6.67
05/07/2008	6.64	6.72	6.45	6.52
05/08/2008	6.56	6.66	6.54	6.61
05/09/2008	6.54	6.58	6.48	6.55
05/12/2008	6.61	6.75	6.53	6.72
05/13/2008	6.74	6.84	6.71	6.78
05/14/2008	6.83	6.87	6.63	6.65
05/15/2008	6.67	6.78	6.58	6.78
05/16/2008	6.79	6.8	6.68	6.7
05/19/2008	6.71	6.74	6.47	6.56
05/20/2008	6.49	6.65	6.43	6.64
05/21/2008	6.63	6.71	6.29	6.36
05/22/2008	6.4	6.48	6.14	6.32
05/23/2008	6.46	6.5	6.35	6.47
05/27/2008	6.53	6.66	6.49	6.66
05/28/2008	6.69	6.71	6.56	6.68
05/29/2008	6.67	6.72	6.62	6.67
05/30/2008	6.69	6.77	6.69	6.74
06/02/2008	6.74	6.77	6.59	6.65
06/03/2008	6.67	6.72	6.51	6.62
06/04/2008	6.57	6.68	6.54	6.61
06/05/2008	6.65	6.78	6.63	6.77
06/06/2008	6.71	6.78	6.63	6.63
06/09/2008	6.6	6.6	6.28	6.49
06/10/2008	6.45	6.67	6.39	6.63
06/11/2008	6.58	6.64	6.41	6.46
06/12/2008	6.48	6.52	6.11	6.19
06/13/2008	6.13	6.22	5.9	6.16
06/16/2008	6.12	6.35	6.04	6.32
06/17/2008	6.36	6.5	6.34	6.48
06/18/2008	6.47	6.51	6.33	6.38
06/19/2008	6.38	6.51	6.31	6.46
06/20/2008	6.41	6.46	6.25	6.26
06/23/2008	6.24	6.28	6.13	6.18
06/24/2008	6.16	6.28	6.13	6.19
06/25/2008	6.24	6.39	6.21	6.34
06/26/2008	6.22	6.24	6	6.01
06/27/2008	5.95	6.09	5.86	6.07
06/30/2008	6.08	6.14	5.95	5.98
07/01/2008	5.87	6.24	5.86	6.24
07/02/2008	6.26	6.34	6.01	6.01
07/03/2008	6.06	6.15	5.92	6.08
07/07/2008	6.18	6.33	6.14	6.26
07/08/2008	6.26	6.42	6.17	6.41
07/09/2008	6.44	6.46	6.22	6.22
07/10/2008	6.25	6.33	6.12	6.31
07/11/2008	6.27	6.33	6.11	6.16
07/14/2008	6.4	6.4	6.18	6.21
07/15/2008	6.16	6.2	5.94	6.06
07/16/2008	6.08	6.18	6.02	6.17
07/17/2008	6.22	6.25	6.12	6.14
07/18/2008	6.02	6.06	5.89	5.9
07/21/2008	5.96	5.98	5.75	5.94
07/22/2008	5.32	5.81	5.23	5.79
07/23/2008	5.89	6.01	5.77	5.94
07/24/2008	5.87	5.9	5.66	5.68
07/25/2008	5.73	5.82	5.67	5.79
07/28/2008	5.8	5.8	5.5	5.51
07/29/2008	5.55	5.69	5.49	5.61
07/30/2008	5.63	5.73	5.57	5.71
07/31/2008	5.63	5.79	5.61	5.68
08/01/2008	5.71	5.71	5.56	5.59
08/04/2008	5.59	5.64	5.46	5.47
08/05/2008	5.55	5.74	5.53	5.74
08/06/2008	5.71	5.98	5.64	5.86
08/07/2008	5.81	5.93	5.77	5.84
08/08/2008	5.85	6.06	5.85	6.06
08/11/2008	6.07	6.3	6.06	6.2
08/12/2008	6.2	6.4	6.2	6.31
08/13/2008	6.36	6.43	6.28	6.4
08/14/2008	6.37	6.44	6.35	6.4
08/15/2008	6.39	6.42	6.25	6.28
08/18/2008	6.27	6.35	6.21	6.26
08/19/2008	6.23	6.32	6.14	6.2
08/20/2008	6.24	6.32	6.2	6.28
08/21/2008	6.23	6.27	6.14	6.22
08/22/2008	6.28	6.34	6.27	6.31
08/25/2008	6.29	6.29	6.13	6.16
08/26/2008	6.17	6.25	6.16	6.2
08/27/2008	6.19	6.28	6.15	6.24
08/28/2008	6.26	6.29	6.17	6.2
08/29/2008	6.18	6.2	6.04	6.05
09/02/2008	6.16	6.2	5.89	5.94
09/03/2008	5.96	6.02	5.86	5.96
09/04/2008	5.92	6	5.74	5.76
09/05/2008	5.66	5.8	5.63	5.72
09/08/2008	5.88	5.89	5.41	5.64
09/09/2008	5.6	5.71	5.35	5.42
09/10/2008	5.44	5.54	5.31	5.41
09/11/2008	5.29	5.46	5.21	5.45
09/12/2008	5.39	5.39	5.23	5.32
09/15/2008	5.07	5.27	5.01	5.01
09/16/2008	4.78	5.09	4.72	5
09/17/2008	4.95	4.95	4.57	4.57
09/18/2008	4.66	4.84	4.31	4.79
09/19/2008	5.09	5.15	4.87	5.03
09/22/2008	5	5.01	4.67	4.68
09/23/2008	4.71	4.85	4.52	4.53
09/24/2008	4.55	4.68	4.47	4.6
09/25/2008	4.64	4.81	4.59	4.71
09/26/2008	4.46	4.64	4.39	4.58
09/29/2008	4.27	4.27	3.59	3.76
09/30/2008	3.87	4.11	3.8	4.06
10/01/2008	4	4.01	3.84	3.9
10/02/2008	3.86	3.89	3.57	3.57
10/03/2008	3.71	3.8	3.38	3.47
10/06/2008	3.28	3.53	3.13	3.5
10/07/2008	3.59	3.62	3.18	3.18
10/08/2008	3.07	3.44	3.06	3.21
10/09/2008	3.33	3.42	3.09	3.17
10/10/2008	3.06	3.57	3.04	3.46
10/13/2008	3.73	3.95	3.61	3.94
10/14/2008	4.15	4.16	3.68	3.72
10/15/2008	3.71	3.82	3.5	3.5
10/16/2008	3.56	3.69	3.28	3.64
10/17/2008	3.56	3.64	3.07	3.48
10/20/2008	3.56	3.57	3.34	3.52
10/21/2008	3.46	3.5	3.26	3.27
10/22/2008	3.48	3.62	3.32	3.46
10/23/2008	3.45	3.54	3.28	3.51
10/24/2008	3.23	3.5	3.22	3.44
10/27/2008	3.4	3.49	3.28	3.29
10/28/2008	3.41	3.59	3.3	3.57
10/29/2008	3.6	3.91	3.57	3.73
10/30/2008	3.87	4.01	3.84	3.97
10/31/2008	3.84	3.96	3.75	3.84
11/03/2008	3.78	3.9	3.74	3.82
11/04/2008	3.93	3.99	3.81	3.96
11/05/2008	3.89	3.92	3.68	3.69
11/06/2008	3.61	3.67	3.5	3.54
11/07/2008	3.54	3.57	3.42	3.51
11/10/2008	3.58	3.59	3.37	3.42
11/11/2008	3.39	3.47	3.29	3.38
11/12/2008	3.3	3.33	3.21	3.22
11/13/2008	3.21	3.44	3.07	3.44
11/14/2008	3.35	3.36	3.21	3.22
11/17/2008	3.16	3.23	3.12	3.15
11/18/2008	3.2	3.25	3.1	3.21
11/19/2008	3.19	3.27	3.08	3.08
11/20/2008	3.04	3.09	2.86	2.87
11/21/2008	2.93	3	2.83	2.95
11/24/2008	3.04	3.39	3.03	3.32
11/25/2008	3.38	3.38	3.15	3.24
11/26/2008	3.21	3.4	3.21	3.39
11/28/2008	3.38	3.38	3.28	3.31
12/01/2008	3.26	3.3	3.18	3.18
12/02/2008	3.22	3.31	3.09	3.3
12/03/2008	3.19	3.44	3.17	3.42
12/04/2008	3.37	3.4	3.18	3.26
12/05/2008	3.23	3.37	3.17	3.36
12/08/2008	3.47	3.6	3.42	3.56
12/09/2008	3.5	3.7	3.47	3.57
12/10/2008	3.5	3.55	3.45	3.51
12/11/2008	3.48	3.62	3.39	3.39
12/12/2008	3.31	3.54	3.3	3.51
12/15/2008	3.43	3.44	3.32	3.38
12/16/2008	3.36	3.45	3.31	3.41
12/17/2008	3.25	3.25	3.14	3.18
12/18/2008	3.19	3.24	3.16	3.19
12/19/2008	3.21	3.25	3.17	3.21
12/22/2008	3.21	3.22	3.02	3.06
12/23/2008	3.1	3.14	3.07	3.08
12/24/2008	3.08	3.08	3.02	3.04
12/26/2008	3.09	3.12	3.04	3.06
12/29/2008	3.09	3.13	3.04	3.09
12/30/2008	3.12	3.14	3.03	3.08
12/31/2008	3.07	3.13	3.05	3.05

Menu

Create your free account now!

AAPL: Apple Inc. Historical Data

2008 Historical Chart

Average

Low

High