Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Apple Inc. logo
AAPL
Apple Inc.
20:00:01
298.01 $
0.0000 (%0.00)
Previous Close: 295.95
Day Low₺295.62
Day High₺300.57
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AAPL: Apple Inc. Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2843
CLOSE 9.2798

Low

LOW 6.79

High

HIGH 11.67
DATEOPENHIGHLOWCLOSE
01/04/20107.627.667.587.64
01/05/20107.667.77.627.66
01/06/20107.667.697.537.53
01/07/20107.567.577.477.52
01/08/20107.517.577.477.57
01/11/20107.67.617.447.5
01/12/20107.477.497.377.42
01/13/20107.427.537.297.52
01/14/20107.57.527.467.48
01/15/20107.537.567.357.35
01/19/20107.447.697.47.68
01/20/20107.687.77.487.56
01/21/20107.577.627.47.43
01/22/20107.387.417.047.06
01/25/20107.237.317.157.25
01/26/20107.367.637.237.35
01/27/20107.397.527.137.42
01/28/20107.327.347.17.12
01/29/20107.187.226.796.86
02/01/20106.8776.836.95
02/02/201077.016.916.99
02/03/20106.977.156.947.12
02/04/20107.037.086.846.86
02/05/20106.8876.826.98
02/08/20106.997.076.936.93
02/09/20107.017.056.967.01
02/10/201077.026.946.97
02/11/20106.967.136.937.1
02/12/20107.087.26.987.16
02/16/20107.217.277.27.26
02/17/20107.297.37.177.23
02/18/20107.27.287.187.25
02/19/20107.217.267.187.2
02/22/20107.237.237.117.16
02/23/20107.147.196.997.04
02/24/20107.087.197.077.17
02/25/20107.057.247.037.21
02/26/20107.237.337.217.31
03/01/20107.357.487.347.46
03/02/20107.57.537.427.46
03/03/20107.467.57.437.48
03/04/20107.477.537.457.53
03/05/20107.687.857.677.82
03/08/20107.867.867.797.82
03/09/20107.88.047.787.96
03/10/20107.998.057.978.03
03/11/201088.057.988.05
03/12/20108.128.138.068.09
03/15/20108.058.057.877.99
03/16/20108.018.037.958.02
03/17/20108.038.097.978
03/18/201088.047.958.02
03/19/20108.038.047.97.94
03/22/20107.878.077.868.03
03/23/20108.068.1788.16
03/24/20108.138.228.138.19
03/25/20108.258.258.088.09
03/26/20108.188.288.168.25
03/29/20108.328.358.278.3
03/30/20108.458.488.378.42
03/31/20108.418.458.378.39
04/01/20108.488.538.318.43
04/05/20108.398.528.388.52
04/06/20108.518.588.468.55
04/07/20108.568.648.528.59
04/08/20108.598.638.58.57
04/09/20108.628.648.598.64
04/12/20108.658.688.648.65
04/13/20108.648.678.618.66
04/14/20108.768.788.728.77
04/15/20108.788.898.778.89
04/16/20108.888.978.738.84
04/19/20108.828.858.638.82
04/20/20108.888.98.688.74
04/21/20109.249.299.139.26
04/22/20109.229.539.159.52
04/23/20109.579.729.549.67
04/26/20109.719.739.589.62
04/27/20109.559.579.39.36
04/28/20109.49.439.169.34
04/29/20109.399.649.369.59
04/30/20109.629.669.329.32
05/03/20109.429.579.399.51
05/04/20109.399.49.179.24
05/05/20109.049.228.889.14
05/06/20109.079.227.128.79
05/07/20108.78.818.048.42
05/10/20108.949.098.889.07
05/11/20108.999.288.959.16
05/12/20109.269.49.249.36
05/13/20109.49.469.169.23
05/14/20109.119.168.919.06
05/17/20109.19.158.859.08
05/18/20109.189.238.949.01
05/19/20108.919.038.748.87
05/20/20108.648.718.448.49
05/21/20108.318.738.268.65
05/24/20108.838.968.798.81
05/25/20108.558.818.478.76
05/26/20108.9398.718.72
05/27/20108.959.078.99.05
05/28/20109.269.269.059.17
06/01/20109.279.59.259.32
06/02/20109.459.469.39.43
06/03/20109.479.489.39.4
06/04/20109.229.359.099.14
06/07/20109.229.268.958.96
06/08/20109.049.068.778.9
06/09/20108.9898.668.69
06/10/20108.748.968.658.95
06/11/20108.879.078.839.05
06/14/20109.149.269.079.08
06/15/20109.139.289.129.27
06/16/20109.329.569.319.54
06/17/20109.669.759.629.71
06/18/20109.729.829.699.79
06/21/20109.929.969.69.65
06/22/20109.729.869.79.78
06/23/20109.819.819.579.68
06/24/20109.689.769.579.61
06/25/20109.649.659.499.52
06/28/20109.539.639.459.58
06/29/20109.439.449.089.15
06/30/20109.179.218.938.98
07/01/20109.089.18.698.87
07/02/20108.958.968.698.82
07/06/20108.969.038.798.88
07/07/20108.959.248.929.24
07/08/20109.379.399.19.22
07/09/20109.179.289.119.27
07/12/20109.239.359.19.19
07/13/20109.159.168.88.99
07/14/20108.919.148.899.03
07/15/20108.879.188.838.98
07/16/20109.049.118.878.92
07/19/20108.928.928.568.77
07/20/20108.679.038.579
07/21/20109.479.479.079.08
07/22/20109.29.299.129.25
07/23/20109.189.39.159.28
07/26/20109.299.299.29.26
07/27/20109.329.469.39.43
07/28/20109.429.59.299.32
07/29/20109.319.389.159.22
07/30/20109.149.279.19.19
08/02/20109.39.389.279.35
08/03/20109.329.49.269.35
08/04/20109.399.449.39.39
08/05/20109.359.49.319.35
08/06/20109.289.349.29.29
08/09/20109.349.369.279.35
08/10/20109.289.39.29.26
08/11/20109.129.138.928.94
08/12/20108.819.048.798.99
08/13/20108.9998.98.9
08/16/20108.848.938.818.84
08/17/20108.939.098.99
08/18/20109.019.18.989.04
08/19/20109.039.058.888.92
08/20/20108.919.078.898.92
08/23/20108.9998.768.78
08/24/20108.678.688.528.57
08/25/20108.58.718.478.67
08/26/20108.778.788.588.58
08/27/20108.638.668.418.63
08/30/20108.68.788.68.66
08/31/20108.648.738.588.68
09/01/20108.848.988.88.94
09/02/20108.979.018.889.01
09/03/20109.119.249.099.24
09/07/20109.179.279.159.21
09/08/20109.289.449.259.39
09/09/20109.479.529.399.4
09/10/20109.49.459.349.41
09/13/20109.499.589.499.54
09/14/20109.519.619.489.57
09/15/20109.589.669.579.65
09/16/20109.659.889.629.88
09/17/20109.929.939.779.83
09/20/20109.8610.139.8510.12
09/21/201010.1410.2610.110.13
09/22/201010.110.2810.0910.28
09/23/201010.2310.4610.2110.32
09/24/201010.4310.4810.3810.44
09/27/201010.510.5310.3910.4
09/28/201010.4210.429.8210.24
09/29/201010.2610.3510.2110.26
09/30/201010.3210.3610.0410.13
10/01/201010.2210.2310.0510.09
10/04/201010.0610.19.929.95
10/05/201010.0710.3410.0710.32
10/06/201010.3410.4310.1910.33
10/07/201010.3710.3710.2510.33
10/08/201010.4210.5210.3610.5
10/11/201010.5310.6210.5210.55
10/12/201010.5510.710.4510.66
10/13/201010.7210.7810.7110.72
10/14/201010.7710.810.7310.8
10/15/201010.9811.2510.8911.24
10/18/201011.3711.3911.2211.36
10/19/201010.8411.2110.7111.05
10/20/201011.0411.2210.9611.09
10/21/201011.1611.2410.9611.05
10/22/201011.0411.0710.9410.98
10/25/201011.0411.1311.0211.03
10/26/201010.9611.0610.9211
10/27/201010.9911.0710.9110.99
10/28/2010111110.7510.9
10/29/201010.8710.9210.7510.75
11/01/201010.7910.9110.7910.86
11/02/201010.9611.0810.9611.05
11/03/201011.1211.1711.0211.17
11/04/201011.2711.4311.2511.37
11/05/201011.3611.4111.3111.33
11/08/201011.3311.4211.3111.38
11/09/201011.4711.4711.2311.29
11/10/201011.3111.3811.211.36
11/11/201011.2511.3711.2211.31
11/12/201011.2911.310.8411
11/15/201011.0211.0910.9410.97
11/16/201010.9210.9910.6910.77
11/17/201010.7610.8610.6310.73
11/18/201010.911.0610.8811.02
11/19/20101111.0110.910.95
11/22/201010.9511.1910.9211.19
11/23/201011.0911.1310.9511.03
11/24/201011.1411.2611.1311.24
11/26/201011.211.3511.1811.28
11/29/201011.2711.3411.1211.32
11/30/201011.211.2311.111.11
12/01/201011.2611.3511.2511.3
12/02/201011.3411.3911.2511.36
12/03/201011.3211.3811.311.34
12/06/201011.3811.5111.3711.43
12/07/201011.5611.5711.3611.36
12/08/201011.4211.4611.3311.46
12/09/201011.511.5211.3911.42
12/10/201011.4211.4711.3811.45
12/13/201011.5811.6111.4611.49
12/14/201011.4911.5211.3911.44
12/15/201011.4311.5411.411.44
12/16/201011.4711.5211.4311.47
12/17/201011.4911.4911.4411.45
12/20/201011.4911.5411.3711.51
12/21/201011.5411.5911.511.58
12/22/201011.5811.6311.5611.61
12/23/201011.6111.6111.5411.56
12/27/201011.5311.6211.4811.6
12/28/201011.6411.6711.6111.62
12/29/201011.6511.6611.6111.62
12/30/201011.6211.6311.5411.56
12/31/201011.5311.5511.4811.52