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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.1281
CLOSE 26.1525

Low

LOW 22.37

High

HIGH 29.67
DATEOPENHIGHLOWCLOSE
01/04/201625.6526.3425.526.34
01/05/201626.4426.4625.625.68
01/06/201625.1425.5924.9725.18
01/07/201624.6725.0324.1124.11
01/08/201624.6424.7824.1924.24
01/11/201624.7424.7724.3424.63
01/12/201625.1425.1724.7124.99
01/13/201625.0825.324.3324.35
01/14/201624.4925.1223.9424.88
01/15/201624.0524.4323.8424.28
01/19/201624.624.6623.8824.17
01/20/201623.7824.5523.3624.2
01/21/201624.2724.4723.7424.08
01/22/201624.6625.3724.5925.36
01/25/201625.3825.3824.824.86
01/26/201624.9825.2224.5225
01/27/201624.0124.1623.3423.36
01/28/201623.4523.6323.123.52
01/29/201623.724.3423.5924.34
02/01/201624.1224.1823.8524.11
02/02/201623.8624.0123.5723.62
02/03/201623.7524.2123.5224.09
02/04/201623.9724.3323.824.15
02/05/201624.1324.2323.4223.51
02/08/201623.2823.9323.2623.75
02/09/201623.5723.9923.4823.75
02/10/201623.9824.0923.5323.57
02/11/201623.4523.6823.1523.43
02/12/201623.5523.6323.2523.5
02/16/201623.7624.2123.6524.16
02/17/201624.1724.5524.0424.53
02/18/201624.7124.7224.0224.07
02/19/20162424.1923.9524.01
02/22/201624.0824.2323.9824.22
02/23/201624.124.1323.6423.67
02/24/201623.524.123.3324.03
02/25/201624.0124.1923.8124.19
02/26/201624.324.5124.1524.23
02/29/201624.2224.5624.1624.17
03/01/201624.4125.1924.3625.13
03/02/201625.1325.2224.9125.19
03/03/201625.1525.4325.1125.38
03/04/201625.5925.9425.3425.75
03/07/201625.625.7125.2425.47
03/08/201625.225.4425.125.26
03/09/201625.3325.425.0725.28
03/10/201625.3525.5625.0425.29
03/11/201625.5625.5725.3825.57
03/14/201625.4825.7325.4525.63
03/15/201625.9926.325.9626.15
03/16/201626.1526.5826.1526.49
03/17/201626.3826.6226.2426.45
03/18/201626.5926.6326.326.48
03/21/201626.4826.9126.2926.48
03/22/201626.3126.8226.326.68
03/23/201626.6226.7726.4826.53
03/24/201626.3726.5626.2226.42
03/28/201626.526.5526.2726.3
03/29/201626.2226.9526.2226.92
03/30/201627.1627.6127.1527.39
03/31/201627.4327.4827.2227.25
04/01/201627.227.527.0527.5
04/04/201627.6128.0527.5727.78
04/05/201627.3827.6827.3627.45
04/06/201627.5627.7527.327.74
04/07/201627.4927.6127.0327.14
04/08/201627.2327.4427.0427.17
04/11/201627.2427.6527.2127.26
04/12/201627.3427.6327.1727.61
04/13/201627.728.0927.728.01
04/14/201627.9128.127.8328.03
04/15/201628.0328.0827.4327.46
04/18/201627.2227.2426.7426.87
04/19/201626.972726.5626.73
04/20/201626.6627.0226.5226.78
04/21/201626.7326.7326.3826.49
04/22/201626.2526.6226.1626.42
04/25/201626.2526.4126.1326.27
04/26/201625.9826.3325.9826.09
04/27/20162424.6823.9224.46
04/28/201624.424.4723.5623.71
04/29/201623.523.6823.1323.44
05/02/201623.4923.5223.123.41
05/03/201623.5523.9423.4223.8
05/04/201623.823.9823.4623.55
05/05/201623.523.5223.1723.31
05/06/201623.3423.3622.9623.18
05/09/201623.2523.4423.1523.2
05/10/201623.3323.3923.0323.36
05/11/201623.3723.3923.1223.13
05/12/201623.1823.222.3722.59
05/13/201622.522.9222.522.63
05/16/201623.123.622.9123.47
05/17/201623.6423.6823.2523.37
05/18/201623.5423.823.4723.64
05/19/201623.6623.6623.3923.55
05/20/201623.6623.8623.6323.81
05/23/201623.9724.323.9224.11
05/24/201624.3124.5224.2124.48
05/25/201624.6724.9424.5324.91
05/26/201624.9225.1824.6625.1
05/27/201624.8625.1224.8125.09
05/31/201624.925.124.7124.97
06/01/201624.7624.8924.5824.62
06/02/201624.424.4624.1624.43
06/03/201624.4524.5724.3624.48
06/06/201624.524.7924.3924.66
06/07/201624.8124.9724.7424.76
06/08/201624.7624.8924.6724.74
06/09/201624.632524.6224.91
06/10/201624.6324.8424.6224.71
06/13/201624.6724.7824.2824.34
06/14/201624.3324.6224.1924.37
06/15/201624.4624.624.2624.29
06/16/201624.1124.4424.0224.39
06/17/201624.1624.1623.8323.83
06/20/20162424.1423.7623.78
06/21/201623.7424.0923.6723.98
06/22/201624.0624.2223.8423.89
06/23/201623.9924.0723.8124.03
06/24/201623.2323.6623.1623.35
06/27/201623.2523.2622.8823.01
06/28/201623.2323.4223.0423.4
06/29/201623.4923.6423.4123.6
06/30/201623.6123.9423.5823.9
07/01/201623.8724.1223.8323.97
07/05/201623.8523.8523.6223.75
07/06/201623.6523.9223.5923.88
07/07/201623.9324.1323.9123.99
07/08/201624.1224.2224.0124.17
07/11/201624.1924.4124.1824.25
07/12/201624.2924.4324.2824.36
07/13/201624.3524.4224.2124.22
07/14/201624.3524.7524.3324.7
07/15/201624.7324.8324.6324.7
07/18/201624.6825.0324.6524.96
07/19/201624.892524.8424.97
07/20/20162525.1224.9324.99
07/21/201624.9625.2524.7824.86
07/22/201624.8224.8324.5824.67
07/25/201624.5624.7124.2324.34
07/26/201624.2124.4924.1124.17
07/27/201626.0726.0925.6925.74
07/28/201625.7126.1125.7126.09
07/29/201626.0526.1425.9226.05
08/01/201626.126.5426.126.51
08/02/201626.5126.522626.12
08/03/201626.226.4626.1926.45
08/04/201626.426.526.3226.47
08/05/201626.5726.9126.5526.87
08/08/201626.8827.0926.7927.09
08/09/201627.0627.242727.2
08/10/201627.1827.2326.9427
08/11/201627.1327.2326.9626.98
08/12/201626.9527.1126.9527.05
08/15/201627.0427.3927.0227.37
08/16/201627.4127.5627.327.35
08/17/201627.2827.3427.0927.31
08/18/201627.3127.427.2627.27
08/19/201627.1927.4227.0927.34
08/22/201627.2227.2826.9627.13
08/23/201627.1527.3327.1327.21
08/24/201627.1427.1926.9227.01
08/25/201626.8526.9726.6726.89
08/26/201626.8526.9926.5826.74
08/29/201626.6626.8626.5726.71
08/30/201626.4526.6326.3826.5
08/31/201626.4226.6426.4126.53
09/01/201626.5426.726.4126.68
09/02/201626.932726.7126.93
09/06/201626.9827.0826.8826.93
09/07/201626.9627.1926.7727.09
09/08/201626.8126.8226.3126.38
09/09/201626.1626.4325.7825.78
09/12/201625.6626.4325.6326.36
09/13/201626.8827.226.8126.99
09/14/201627.1828.2627.1527.94
09/15/201628.4728.9328.3728.89
09/16/201628.7829.0328.5128.73
09/19/201628.829.0528.3128.4
09/20/201628.2628.5328.1328.39
09/21/201628.4628.528.1128.39
09/22/201628.5928.7428.528.66
09/23/201628.6128.727.8928.18
09/26/201627.9128.3527.8928.22
09/27/201628.2528.328.0928.27
09/28/201628.4228.6628.3628.49
09/29/201628.2928.4527.9528.05
09/30/201628.1228.3427.9528.26
10/03/201628.1828.2628.0728.13
10/04/201628.2728.5828.1628.25
10/05/201628.3528.4228.1728.26
10/06/201628.4328.5928.2828.47
10/07/201628.5828.6428.3828.52
10/10/201628.7629.1928.6829.01
10/11/201629.4329.6729.0529.08
10/12/201629.3429.529.1929.34
10/13/201629.229.3628.9329.25
10/14/201629.4729.5429.2829.41
10/17/201629.3329.4629.229.39
10/18/201629.5529.5529.3629.37
10/19/201629.3129.4429.2329.28
10/20/201629.2229.3529.0829.27
10/21/201629.229.2329.0729.15
10/24/201629.2829.4429.2529.41
10/25/201629.4929.5929.3329.56
10/26/201628.5828.9328.3328.9
10/27/201628.8528.9728.5328.62
10/28/201628.4728.828.3628.43
10/31/201628.4128.5628.328.39
11/01/201628.3728.4427.6327.87
11/02/201627.8528.0927.8127.9
11/03/201627.7527.8727.3927.46
11/04/201627.1327.5627.0327.21
11/07/201627.5227.6327.3727.6
11/08/201627.5827.9327.4327.77
11/09/201627.4727.8327.0127.72
11/10/201627.7727.7726.4626.95
11/11/201626.7827.2226.6427.11
11/14/201626.9326.9526.0226.43
11/15/201626.6426.9226.5426.78
11/16/201626.6827.5626.6527.5
11/17/201627.4527.5927.2127.49
11/18/201627.4327.6427.4227.52
11/21/201627.532827.527.93
11/22/201627.9928.1127.8527.95
11/23/201627.8427.8827.5827.81
11/25/201627.7827.9727.7427.95
11/28/201627.8628.1227.8527.89
11/29/201627.728.0127.5227.87
11/30/201627.928.0527.5727.63
12/01/201627.5927.7427.2627.37
12/02/201627.2927.5227.2127.48
12/05/201627.527.5127.0627.28
12/06/201627.3827.5927.327.49
12/07/201627.3227.827.2927.76
12/08/201627.7228.1127.6528.03
12/09/201628.0828.6828.0828.49
12/12/201628.3228.7528.1228.33
12/13/201628.4628.9828.4428.8
12/14/201628.7629.0528.7528.8
12/15/201628.8529.1828.8128.96
12/16/201629.1229.1328.9128.99
12/19/201628.9529.3528.9429.16
12/20/201629.1929.3829.1729.24
12/21/201629.229.3529.229.27
12/22/201629.0929.1328.9129.07
12/23/201628.929.1328.929.13
12/27/201629.1329.4529.1229.32
12/28/201629.3829.529.0529.19
12/29/201629.1129.2829.129.18
12/30/201629.1629.328.8628.96