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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.0558
CLOSE 23.0669

Low

LOW 17.63

High

HIGH 29.94
DATEOPENHIGHLOWCLOSE
01/02/201419.8519.8919.7219.75
01/03/201419.7419.7719.319.32
01/06/201419.1919.5319.0619.43
01/07/201419.4419.519.2119.29
01/08/201419.2419.4819.2419.41
01/09/201419.5319.5319.1219.16
01/10/201419.2819.3118.9719.03
01/13/201418.9319.3718.9219.13
01/14/201419.2219.5319.219.51
01/15/201419.7720.0119.719.91
01/16/201419.8219.8919.719.79
01/17/201419.719.7219.2819.31
01/21/201419.3219.6519.319.61
01/22/201419.6819.919.5619.7
01/23/201419.6419.8719.4619.86
01/24/201419.7919.8419.4619.5
01/27/201419.6519.8119.4919.66
01/28/201418.1718.3917.9318.09
01/29/20141818.1217.8117.88
01/30/201417.9518.0917.7417.85
01/31/201417.6817.9117.6317.88
02/03/201417.9518.1317.8317.91
02/04/201418.0718.1917.9618.17
02/05/201418.0918.418.0818.31
02/06/201418.2218.3418.1418.3
02/07/201418.6218.6818.4818.56
02/10/201418.521918.518.89
02/11/201418.9519.2118.9119.14
02/12/201419.1819.2719.0419.14
02/13/201419.0919.4619.0819.44
02/14/201419.3719.519.3319.43
02/18/201419.519.6919.4919.5
02/19/201419.4619.5319.0819.19
02/20/201419.0419.1818.8918.97
02/21/201419.0319.0918.7418.76
02/24/201418.6818.9318.6618.84
02/25/201418.9118.9118.6118.64
02/26/201418.718.7518.4118.48
02/27/201418.4718.8818.4318.85
02/28/201418.919.0318.6518.79
03/03/201418.6918.9518.6718.85
03/04/201418.9619.0218.8518.97
03/05/201418.9619.118.919.01
03/06/201419.0319.0918.8618.96
03/07/201418.971918.7918.94
03/10/201418.8719.0518.8718.96
03/11/201419.1219.2419.0219.15
03/12/201419.0919.191919.16
03/13/201419.1919.2718.918.95
03/14/201418.8918.9618.6818.74
03/17/201418.8518.9318.7818.81
03/18/201418.781918.7618.98
03/19/201419.0119.1518.8918.97
03/20/201418.9219.0218.8318.88
03/21/20141919.0618.819.03
03/24/201419.2319.319.1119.26
03/25/201419.3419.4919.2719.46
03/26/201419.5219.6119.2419.28
03/27/201419.2919.3419.1119.19
03/28/201419.2319.2519.0819.17
03/31/201419.2619.3119.1419.17
04/01/201419.2119.3519.1719.34
04/02/201419.3719.4119.2919.38
04/03/201419.3419.3719.219.24
04/04/201419.2819.2918.9518.99
04/07/201418.8618.9618.6418.7
04/08/201418.7618.7918.5218.69
04/09/201418.6718.9518.6418.94
04/10/201418.9519.0118.6818.7
04/11/201418.5418.6718.4718.56
04/14/201418.6418.6518.4718.63
04/15/201418.5818.6318.2618.5
04/16/201418.518.6118.3618.54
04/17/201418.5718.8518.5418.75
04/21/201418.761918.7118.97
04/22/201418.8718.9918.818.99
04/23/201418.8918.9718.7318.74
04/24/201420.2920.3620.0320.28
04/25/201420.1620.4320.1420.43
04/28/201420.4621.2820.4521.22
04/29/201421.221.2821.0521.15
04/30/201421.1721.4121.0621.07
05/01/201421.1421.2420.9421.12
05/02/201421.1521.2221.0621.16
05/05/201421.0821.4621.0721.46
05/06/201421.4921.5921.2321.23
05/07/201421.2621.3320.9921.15
05/08/201421.0121.2320.9421
05/09/201420.8820.9420.7320.91
05/12/201420.9821.220.9821.17
05/13/201421.1421.2321.121.21
05/14/201421.1621.3421.1321.21
05/15/201421.2421.312121.03
05/16/201421.0221.3420.9121.34
05/19/201421.3521.6921.3321.59
05/20/201421.5921.6621.4521.6
05/21/201421.5721.6721.521.65
05/22/201421.6621.7821.5721.69
05/23/201421.6921.9521.6621.93
05/27/20142222.3521.9922.34
05/28/201422.3622.4922.2822.29
05/29/201422.4222.7522.4222.69
05/30/201422.7823.0122.4622.61
06/02/201422.6422.6722.2322.45
06/03/201422.4422.8122.4422.77
06/04/201422.7723.1422.7223.03
06/05/201423.0823.1922.9523.12
06/06/201423.2123.2623.0223.06
06/09/201423.1823.4722.9423.43
06/10/201423.6823.7623.3923.56
06/11/201423.5323.6923.3723.47
06/12/201423.5123.5322.9823.07
06/13/201423.0523.1122.7222.82
06/16/201422.8823.1922.8623.05
06/17/201423.0823.1822.9523.02
06/18/201423.0723.0722.8423.05
06/19/201423.0723.0822.8322.97
06/20/201422.9623.1422.7322.73
06/23/201422.8322.9122.6522.71
06/24/201422.6922.9422.5522.57
06/25/201422.5522.6822.4122.59
06/26/201422.5922.7622.4522.73
06/27/201422.712322.6923
06/30/201423.0323.4323.0223.23
07/01/201423.3823.5223.2823.38
07/02/201423.4723.5223.2723.37
07/03/201423.4223.5323.323.51
07/07/201423.542423.5323.99
07/08/201424.0724.223.4823.84
07/09/201423.8623.9923.6923.85
07/10/201423.4423.8923.3823.76
07/11/201423.8423.9723.7223.81
07/14/201423.9724.2223.9124.11
07/15/201424.224.2123.7623.83
07/16/201424.2424.2823.6923.7
07/17/201423.7623.8223.1423.27
07/18/201423.4123.6923.2623.61
07/21/201423.7523.7523.4323.48
07/22/201423.6723.7223.5323.68
07/23/201423.8624.4723.7924.3
07/24/201424.2624.3324.1124.26
07/25/201424.2124.4624.1624.42
07/28/201424.4624.8124.3924.76
07/29/201424.8324.8624.5624.6
07/30/201424.6124.6824.4224.54
07/31/201424.2924.3623.8323.9
08/01/201423.7324.1623.724.03
08/04/201424.0924.1523.7923.9
08/05/201423.8423.9223.5923.78
08/06/201423.6923.8723.6823.74
08/07/201423.7323.9923.5323.62
08/08/201423.5723.7123.3223.69
08/11/201423.8224.0223.7124
08/12/201424.0124.2223.923.99
08/13/201424.0424.3124.0124.31
08/14/201424.3324.3924.224.38
08/15/201424.4824.5524.2224.5
08/18/201424.6224.8424.524.79
08/19/201424.8525.1724.8325.13
08/20/201425.1125.2724.9925.14
08/21/201425.1425.2425.0325.15
08/22/201425.0725.3725.0525.33
08/25/201425.4525.5425.3225.39
08/26/201425.3625.3825.2225.22
08/27/201425.2625.6425.1825.53
08/28/201425.425.725.3925.56
08/29/201425.7225.7325.5525.63
09/02/201425.7725.9425.6825.83
09/03/201425.7825.824.6524.74
09/04/201424.7125.0224.4524.53
09/05/201424.724.8524.5824.74
09/08/201424.8324.8324.5124.59
09/09/201424.7725.7724.0424.5
09/10/201424.525.2824.4425.25
09/11/201425.125.3624.9125.36
09/12/201425.325.5525.2725.42
09/15/201425.725.7625.3625.41
09/16/201424.9525.3224.7225.22
09/17/201425.3225.4525.1525.4
09/18/201425.4825.5925.3925.45
09/19/201425.5725.5925.2225.24
09/22/201425.4525.5425.1525.27
09/23/201425.1525.7425.1425.66
09/24/201425.5425.7125.325.44
09/25/201425.1325.1824.4324.47
09/26/201424.6325.1924.625.19
09/29/201424.6625.1124.6625.03
09/30/201425.225.3925.1325.19
10/01/201425.1525.1724.6824.8
10/02/201424.8225.0624.5124.98
10/03/201424.8625.0524.7624.91
10/06/201424.9925.1624.8624.91
10/07/201424.8625.0324.6824.69
10/08/201424.6925.2824.5825.2
10/09/201425.3925.625.1525.26
10/10/201425.1725.5125.0825.18
10/13/201425.3325.4524.9524.95
10/14/201425.125.1324.6424.69
10/15/201424.4924.7923.824.39
10/16/201423.8924.4323.8524.07
10/17/201424.3824.7524.224.42
10/20/201424.5824.9924.5624.94
10/21/201425.7625.7625.3225.62
10/22/201425.7126.0325.6525.75
10/23/201426.0226.2625.9126.21
10/24/201426.326.3726.1326.31
10/27/201426.2126.3726.1826.28
10/28/201426.3526.6926.3426.69
10/29/201426.6626.8426.5926.84
10/30/201426.7426.8426.4826.75
10/31/20142727.0126.827
11/03/201427.0627.582727.35
11/04/201427.3427.3726.9327.15
11/05/201427.2827.3327.0327.22
11/06/201427.1527.226.9527.18
11/07/201427.1927.3327.1427.25
11/10/201427.2627.3327.1727.21
11/11/201427.1827.4427.127.43
11/12/201427.3527.8627.3427.81
11/13/201427.9528.3627.928.21
11/14/201428.2928.5528.2628.55
11/17/201428.5729.3228.3328.5
11/18/201428.4928.9228.4728.87
11/19/201428.8628.9428.4528.67
11/20/201428.7329.2228.7129.08
11/21/201429.3829.3929.0129.12
11/24/201429.2129.6929.1629.66
11/25/201429.7729.9429.3629.4
11/26/201429.4929.7829.4629.75
11/28/201429.8229.8529.5129.73
12/01/201429.729.8127.8228.77
12/02/201428.3828.9428.1928.66
12/03/201428.9429.0928.7828.98
12/04/201428.9429.328.8228.87
12/05/20142929.0228.6628.75
12/08/201428.5328.6627.9128.1
12/09/201427.5528.5827.3428.53
12/10/201428.628.7127.8927.99
12/11/201428.0728.4527.8427.91
12/12/201427.6227.9727.427.43
12/15/201427.6827.926.5927.06
12/16/201426.5927.5426.5726.69
12/17/201426.7827.4626.7127.35
12/18/201427.9728.1627.6728.16
12/19/201428.0728.3127.9227.95
12/22/201428.0428.3727.9928.24
12/23/201428.3128.3328.1228.14
12/24/201428.1528.182828
12/26/201428.0328.632828.5
12/29/201428.4528.6928.4328.48
12/30/201428.4128.4828.0328.13
12/31/201428.2128.2827.5527.6