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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.5947
CLOSE 20.5732

Low

LOW 14.61

High

HIGH 25.18
DATEOPENHIGHLOWCLOSE
01/03/201214.6214.7314.6114.69
01/04/201214.6414.8114.6214.77
01/05/201214.8214.9514.7414.93
01/06/201214.9915.114.9715.09
01/09/201215.215.2815.0515.06
01/10/201215.2115.2115.0515.12
01/11/201215.115.114.9815.09
01/12/201215.0815.114.9615.05
01/13/201214.9915.0214.9514.99
01/17/201215.1515.2115.1115.17
01/18/201215.2515.3415.2215.33
01/19/201215.3615.4115.2315.28
01/20/201215.2715.2714.9915.01
01/23/201215.115.315.0815.26
01/24/201215.1815.1814.9815.01
01/25/201216.2316.2315.8515.95
01/26/201216.0116.0315.8315.88
01/27/201215.8716.0215.8515.97
01/30/201215.9216.2115.9116.18
01/31/201216.2716.3716.1816.3
02/01/201216.3716.3916.2716.29
02/02/201216.2816.3316.2116.25
02/03/201216.3316.4316.2716.42
02/06/201216.3716.6116.3616.57
02/07/201216.6216.7816.5916.74
02/08/201216.817.0316.7717.02
02/09/201217.1717.7417.1617.61
02/10/201217.5317.7717.4517.62
02/13/201217.8417.9917.7517.95
02/14/201218.0218.217.9318.19
02/15/201218.3718.817.7517.77
02/16/201217.5518.0317.3817.94
02/17/201217.9718.1317.8717.93
02/21/201218.118.391818.39
02/22/201218.3218.4118.1818.32
02/23/201218.418.4918.218.44
02/24/201218.5618.6718.5218.66
02/27/201218.6218.8718.4418.78
02/28/201218.8619.1218.7819.12
02/29/201219.3419.5619.1319.37
03/01/201219.5819.5819.2419.45
03/02/201219.4419.5319.3819.47
03/05/201219.4819.5518.7919.04
03/06/201218.719.0618.4418.94
03/07/201219.1719.2118.6918.95
03/08/201219.119.391919.36
03/09/201219.4419.5619.419.47
03/12/201219.6119.7119.5419.71
03/13/201219.9120.2919.8520.29
03/14/201220.6421.2420.5521.06
03/15/201221.4121.4320.6620.91
03/16/201220.8821.0420.6420.91
03/19/201221.3721.4921.0421.47
03/20/201221.4121.6720.7921.64
03/21/201221.5321.7721.4821.52
03/22/201221.3521.5921.2721.4
03/23/201221.4521.4921.2321.29
03/26/201221.4221.6821.2621.68
03/27/201221.6522.0121.6421.95
03/28/201222.0822.1921.822.06
03/29/201221.8822.0221.6921.78
03/30/201221.7421.8121.3521.41
04/02/201221.4922.121.4422.09
04/03/201222.422.5822.2322.48
04/04/201222.322.3522.0422.3
04/05/201222.3922.6722.2622.63
04/09/201222.3622.8522.3322.72
04/10/201222.852322.3622.44
04/11/201222.7222.7522.2622.36
04/12/201222.3222.5522.1622.24
04/13/201222.2922.3121.5521.62
04/16/201221.7921.820.6520.72
04/17/201220.6821.7920.4321.77
04/18/201221.9222.1521.5321.73
04/19/201221.4421.620.8820.98
04/20/201221.1221.2420.3720.46
04/23/201220.3820.619.8820.42
04/24/201220.0920.2719.8220.01
04/25/201221.9922.0721.6421.79
04/26/201221.9421.9521.521.7
04/27/201221.6121.6521.4521.54
04/30/201221.3521.3720.8220.86
05/01/201220.8921.3120.7620.79
05/02/201220.7220.9820.6720.93
05/03/201221.0921.1220.7220.78
05/04/201220.6120.6620.1820.19
05/07/201220.0520.4620.0420.34
05/08/201220.3420.4119.9520.29
05/09/201220.1320.520.0320.33
05/10/201220.5220.5720.320.38
05/11/201220.1820.5220.1620.24
05/14/201220.0920.2719.9119.94
05/15/201220.0520.1119.7119.76
05/16/201219.7919.8919.3219.5
05/17/201219.4819.5518.9318.93
05/18/201219.0719.4118.6518.94
05/21/201219.0920.0519.0720.05
05/22/201220.3420.519.7319.89
05/23/201219.9120.4619.7620.38
05/24/201220.5720.5920.0420.19
05/25/201220.1620.2119.9520.08
05/29/201220.3920.520.1920.44
05/30/201220.3320.7120.2320.68
05/31/201220.7420.7720.4120.63
06/01/201220.3320.4520.0220.04
06/04/201220.0520.2719.5920.15
06/05/201220.0520.2319.9420.1
06/06/201220.2820.4920.220.41
06/07/201220.6220.6220.3720.42
06/08/201220.4120.7420.3220.73
06/11/201220.9921.0220.3820.4
06/12/201220.5220.5920.2420.58
06/13/201220.5220.6620.3720.43
06/14/201220.420.4820.2620.41
06/15/201220.3920.5220.3420.5
06/18/201220.392120.3720.92
06/19/201220.8421.0720.8220.98
06/20/201221.0121.0420.7420.92
06/21/201220.9121.0120.6220.63
06/22/201220.6820.7920.5520.79
06/25/201220.6220.7120.3720.38
06/26/201220.420.5220.2620.43
06/27/201220.5420.620.4320.52
06/28/201220.4220.520.220.32
06/29/201220.6420.8620.5120.86
07/02/201220.8821.220.8421.16
07/03/201221.2521.4321.2121.41
07/05/201221.4521.9421.4221.78
07/06/201221.6821.7321.4821.64
07/09/201221.6221.9221.5821.92
07/10/201222.0722.1421.6221.72
07/11/201221.6521.721.3321.59
07/12/201221.4421.5521.1721.39
07/13/201221.5321.6921.4321.61
07/16/201221.6121.8421.6121.68
07/17/201221.8121.8421.5421.68
07/18/201221.6621.7321.5621.65
07/19/201221.8321.9821.6421.94
07/20/201221.8921.9421.5621.58
07/23/201221.2321.6420.9921.57
07/24/201221.6921.7721.3821.46
07/25/201220.5220.7420.3620.53
07/26/201220.7120.7320.3720.53
07/27/201220.5420.9220.4120.9
07/30/201221.121.4120.9921.25
07/31/201221.5421.8521.5321.81
08/01/20122222.0121.5421.67
08/02/201221.5321.8121.4421.71
08/03/201221.9222.0721.8421.99
08/06/201222.0522.3221.9722.23
08/07/201222.2422.3222.0722.18
08/08/201222.1222.2822.0422.14
08/09/201222.0722.222.0622.17
08/10/201222.122.2122.122.2
08/13/201222.2622.522.2622.5
08/14/201222.5722.8122.5122.56
08/15/201222.5522.6422.4222.53
08/16/201222.5422.7422.5222.73
08/17/201222.8623.1522.8123.15
08/20/201223.2123.7623.2123.76
08/21/201223.9624.123.2323.43
08/22/201223.3723.8923.1523.89
08/23/201223.7923.9223.6123.67
08/24/201223.5523.9123.4123.69
08/27/201224.2924.3224.0524.13
08/28/201224.1124.1523.9524.1
08/29/201224.1224.224.0224.05
08/30/201223.9523.9823.6723.71
08/31/201223.8323.8823.4723.76
09/04/201223.7824.1123.7324.11
09/05/201224.1324.1623.9123.94
09/06/201224.0424.2223.9624.15
09/07/201224.2224.3724.1324.3
09/10/201224.324.423.6523.67
09/11/201223.7523.9323.4523.59
09/12/201223.8223.9223.4323.92
09/13/201224.1924.4824.124.39
09/14/201224.6424.8924.5724.69
09/17/201224.9824.9924.8124.99
09/18/20122525.0824.8725.07
09/19/201225.0125.1424.9825.07
09/20/201224.972524.7724.95
09/21/201225.0925.1824.9825
09/24/201224.5324.8324.3924.67
09/25/201224.5824.7424.0424.05
09/26/201223.8824.0223.6123.76
09/27/201223.7224.3623.5824.33
09/28/201224.2424.3323.8123.83
10/01/201223.9724.1723.4523.55
10/02/201223.6423.823.2423.62
10/03/201223.7423.9923.6723.98
10/04/201223.9724.0823.7723.81
10/05/201223.7623.7923.2623.31
10/08/201223.123.1322.7222.79
10/09/201222.8122.8722.2722.71
10/10/201222.8523.0322.7522.89
10/11/201223.0923.1122.4322.43
10/12/201222.4822.6922.3322.49
10/15/201222.5822.6822.2822.67
10/16/201222.6923.2222.5423.21
10/17/201223.1723.312323.02
10/18/201222.8422.9322.522.59
10/19/201222.5422.5621.7721.78
10/22/201221.8722.6921.8122.64
10/23/201222.5422.6421.8521.91
10/24/201222.1922.3821.8122.03
10/25/201222.1422.2121.6321.77
10/26/201221.7721.9321.1121.57
10/31/201221.2521.520.9921.26
11/01/201221.3621.5421.2221.3
11/02/201221.2821.3220.5320.6
11/05/201220.8420.9920.6320.88
11/06/201221.0821.120.7220.82
11/07/201220.4920.5219.8519.93
11/08/201220.0220.0819.1219.21
11/09/201219.319.8219.0619.54
11/12/201219.7919.819.2419.39
11/13/201219.2519.6619.1619.39
11/14/201219.4819.5519.1519.17
11/15/201219.219.2718.6618.77
11/16/201218.7618.9318.0618.85
11/19/201219.3120.2719.2820.2
11/20/201220.4320.4319.8120.03
11/21/201220.1520.2619.8820.06
11/23/201220.2620.4320.0920.41
11/26/201220.5721.0720.4921.05
11/27/201221.0621.0920.7220.88
11/28/201220.6220.9220.4420.82
11/29/201221.0821.2220.921.05
11/30/201220.9621.0120.8120.9
12/03/201221.221.2420.9120.94
12/04/201220.7820.7820.4320.57
12/05/201220.3220.3319.2419.24
12/06/201218.8919.7618.5219.54
12/07/201219.7619.8318.9319.04
12/10/201218.7519.2318.6318.92
12/11/201219.2819.6319.1919.34
12/12/201219.5619.5719.1519.25
12/13/201218.9719.218.7818.92
12/14/201218.3818.518.0618.21
12/17/201218.1818.5717.918.53
12/18/201218.7519.118.5819.07
12/19/201218.9819.0618.7718.8
12/20/201218.9318.9418.5318.63
12/21/201218.318.5618.2218.55
12/24/201218.5818.7218.5318.58
12/26/201218.5418.5518.2518.32
12/27/201218.3418.4418.0218.39
12/28/201218.2218.3718.1518.2
12/31/201218.2319.1218.1819.01