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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 95.2684
CLOSE 95.3472

Low

LOW 53.15

High

HIGH 138.79
DATEOPENHIGHLOWCLOSE
01/02/202074.0675.1573.875.09
01/03/202074.2975.1574.1374.36
01/06/202073.4574.9973.1974.95
01/07/202074.9675.2274.3774.6
01/08/202074.2976.1174.2975.8
01/09/202076.8177.6176.5577.41
01/10/202077.6578.1777.0677.58
01/13/202077.9179.2777.7979.24
01/14/202079.1879.3978.0478.17
01/15/202077.9678.8877.3977.83
01/16/202078.478.9378.0278.81
01/17/202079.0779.6978.7579.68
01/21/202079.379.767979.14
01/22/202079.658079.3379.43
01/23/202079.4879.8978.9179.81
01/24/202080.0680.8379.3879.58
01/27/202077.5277.9476.2277.24
01/28/202078.1579.678.0579.42
01/29/202081.1181.9680.3581.08
01/30/202080.1481.0279.6980.97
01/31/202080.2380.6777.0777.38
02/03/202076.0878.3775.5677.17
02/04/202078.8379.9178.4179.71
02/05/202080.8881.1979.7480.36
02/06/202080.6481.3180.0781.3
02/07/202080.5980.8579.580.01
02/10/202078.5580.3978.4680.39
02/11/202080.980.9779.6879.9
02/12/202080.3781.8180.3781.8
02/13/202081.0581.5680.8481.22
02/14/202081.1981.580.7181.24
02/18/202078.8479.9478.6579.75
02/19/20208081.148080.91
02/20/202080.6681.1679.5580.08
02/21/202079.6680.1177.6378.26
02/24/202074.3276.0572.3174.55
02/25/202075.2475.6371.5372.02
02/26/202071.6374.4771.6373.16
02/27/202070.2871.568.2468.38
02/28/202064.3269.664.0968.34
03/02/202070.5775.3669.4374.7
03/03/202075.927671.4572.33
03/04/202074.1175.8573.2875.69
03/05/202073.8874.8972.8573.23
03/06/202070.572.7170.3172.26
03/09/202065.9469.5265.7566.54
03/10/202069.2971.6167.3471.33
03/11/202069.3570.3167.9768.86
03/12/202063.9967.56262.06
03/13/202066.2269.9863.2469.49
03/16/202060.4964.776060.55
03/17/202061.8864.459.663.22
03/18/202059.9462.559.2861.67
03/19/202061.8563.2160.6561.2
03/20/202061.862.965757.31
03/23/202057.0257.1253.1556.09
03/24/202059.0961.9258.5861.72
03/25/202062.6964.5661.0861.38
03/26/202061.6364.6761.5964.61
03/27/202063.1963.9761.7661.94
03/30/202062.6963.8862.3563.7
03/31/202063.965.626363.57
04/01/202061.6362.1859.7860.23
04/02/202060.0961.2959.2361.23
04/03/202060.761.4359.7460.35
04/06/202062.7365.7862.3565.62
04/07/202067.767.9364.7564.86
04/08/202065.6966.8465.3166.52
04/09/202067.1867.5266.1867
04/13/202067.0868.4366.4668.31
04/14/20207072.0669.5171.76
04/15/202070.671.5870.1671.11
04/16/202071.8572.0570.5971.67
04/17/202071.1771.7469.2270.7
04/20/202069.4970.4269.2169.23
04/21/202069.0769.3166.3667.09
04/22/202068.469.4768.0569.03
04/23/202068.9770.4468.7268.76
04/24/202069.370.7569.2570.74
04/27/202070.4571.1469.9970.79
04/28/202071.2771.4669.5569.65
04/29/202071.1872.4270.9771.93
04/30/202072.4973.6372.0973.45
05/01/202071.5674.7571.4672.27
05/04/202072.2973.4271.5873.29
05/05/202073.7775.2573.6174.39
05/06/202075.1175.8174.7275.16
05/07/202075.8176.2975.4975.94
05/08/202076.4177.5976.0777.53
05/11/202077.0379.2676.8178.75
05/12/202079.4679.9277.7377.85
05/13/202078.0478.9975.876.91
05/14/202076.1377.4575.3877.39
05/15/202075.0976.9775.0576.93
05/18/202078.2979.1377.5878.74
05/19/202078.7679.6378.2578.29
05/20/202079.1779.8879.0579.81
05/21/202079.6780.2278.9779.21
05/22/202078.9479.8178.8479.72
05/26/202080.8881.0679.1379.18
05/27/202079.0479.6878.2779.53
05/28/202079.1980.8678.9179.56
05/29/202079.8180.2979.1279.49
06/01/202079.4480.5979.380.46
06/02/202080.1980.8679.7380.83
06/03/202081.1781.5580.5881.28
06/04/202081.181.4180.1980.58
06/05/202080.8482.9480.8182.88
06/08/202082.5683.481.8383.37
06/09/202083.0486.48386
06/10/202086.9888.6986.5288.21
06/11/202087.3387.7783.8783.98
06/12/202086.1886.9583.5684.7
06/15/202083.3186.4283.1585.75
06/16/202087.8788.386.1888.02
06/17/202088.7988.8587.7787.9
06/18/202087.8588.3687.3187.93
06/19/202088.6689.1486.2987.43
06/22/202087.8489.8787.7989.72
06/23/20209193.190.5791.63
06/24/202091.2592.289.6390.02
06/25/202090.1891.2589.3991.21
06/26/202091.191.3388.2688.41
06/29/202088.3190.5487.8290.45
06/30/202090.0291.59091.2
07/01/202091.2891.8490.9891.03
07/02/202091.9692.6290.9191.03
07/06/202092.593.9592.4793.46
07/07/202093.8594.6693.0693.17
07/08/202094.1895.3894.0995.34
07/09/202096.2696.3294.6795.68
07/10/202095.3495.9894.7195.92
07/13/202097.2799.9695.2695.48
07/14/202094.8497.2693.8897.06
07/15/202098.9999.2596.4997.73
07/16/202096.5697.4195.9196.52
07/17/202096.9997.1595.8496.33
07/20/202096.4298.596.0698.36
07/21/202099.1799.2596.7497
07/22/202096.6997.9896.697.27
07/23/20209797.0892.0192.85
07/24/202090.9992.9789.1592.62
07/27/202093.7194.9193.4894.81
07/28/202094.3794.5593.2593.25
07/29/202093.7595.2393.7195.04
07/30/202094.1996.393.7796.19
07/31/2020102.88106.42100.83106.26
08/03/2020108.2111.64107.89108.94
08/04/2020109.13110.79108.39109.67
08/05/2020109.38110.39108.9110.06
08/06/2020110.41114.41109.8113.9
08/07/2020113.21113.68110.29111.11
08/10/2020112.6113.78110112.73
08/11/2020111.97112.48109.11109.38
08/12/2020110.5113.28110.3113.01
08/13/2020114.43116.04113.93115.01
08/14/2020114.83115113.05114.91
08/17/2020116.06116.09113.96114.61
08/18/2020114.35116114.01115.56
08/19/2020115.98117.16115.61115.71
08/20/2020115.75118.39115.73118.28
08/21/2020119.26124.87119.25124.37
08/24/2020128.7128.79123.94125.86
08/25/2020124.7125.18123.05124.83
08/26/2020126.18126.99125.08126.52
08/27/2020127.14127.49123.83125.01
08/28/2020126.01126.44124.58124.81
08/31/2020127.58131126129.04
09/01/2020132.76134.8130.53134.18
09/02/2020137.59137.98127131.4
09/03/2020126.91128.84120.5120.88
09/04/2020120.07123.7110.89120.96
09/08/2020113.95118.99112.68112.82
09/09/2020117.26119.14115.26117.32
09/10/2020120.36120.5112.5113.49
09/11/2020114.57115.23110112
09/14/2020114.72115.93112.8115.36
09/15/2020118.33118.83113.61115.54
09/16/2020115.23116112.04112.13
09/17/2020109.72112.2108.71110.34
09/18/2020110.4110.88106.09106.84
09/21/2020104.54110.19103.1110.08
09/22/2020112.68112.86109.16111.81
09/23/2020111.62112.11106.77107.12
09/24/2020105.17110.25105108.22
09/25/2020108.43112.44107.67112.28
09/28/2020115.01115.32112.78114.96
09/29/2020114.55115.31113.57114.09
09/30/2020113.79117.26113.62115.81
10/01/2020117.64117.72115.83116.79
10/02/2020112.89115.37112.22113.02
10/05/2020113.91116.65113.55116.5
10/06/2020115.7116.12112.25113.16
10/07/2020114.62115.55114.13115.08
10/08/2020116.25116.4114.59114.97
10/09/2020115.28117114.92116.97
10/12/2020120.06125.18119.28124.4
10/13/2020125.27125.39119.65121.1
10/14/2020121123.03119.62121.19
10/15/2020118.72121.2118.15120.71
10/16/2020121.28121.55118.81119.02
10/19/2020119.96120.42115.66115.98
10/20/2020116.2118.98115.63117.51
10/21/2020116.67118.71116.45116.87
10/22/2020117.45118.04114.59115.75
10/23/2020116.39116.55114.28115.04
10/26/2020114.01116.55112.88115.05
10/27/2020115.49117.28114.54116.6
10/28/2020115.05115.43111.1111.2
10/29/2020112.37116.93112.2115.32
10/30/2020111.06111.99107.72108.86
11/02/2020109.11110.68107.32108.77
11/03/2020109.66111.49108.73110.44
11/04/2020114.14115.59112.35114.95
11/05/2020117.95119.62116.87119.03
11/06/2020118.32119.2116.13118.69
11/09/2020120.5121.99116.05116.32
11/10/2020115.55117.59114.13115.97
11/11/2020117.19119.63116.44119.49
11/12/2020119.62120.53118.57119.21
11/13/2020119.44119.67117.87119.26
11/16/2020118.92120.99118.15120.3
11/17/2020119.55120.67118.96119.39
11/18/2020118.61119.82118118.03
11/19/2020117.59119.06116.81118.64
11/20/2020118.64118.77117.29117.34
11/23/2020117.18117.62113.75113.85
11/24/2020113.91115.85112.59115.17
11/25/2020115.55116.75115.17116.03
11/27/2020116.57117.49116.22116.59
11/30/2020116.97120.97116.81119.05
12/01/2020121.01123.47120.01122.72
12/02/2020122.02123.37120.89123.08
12/03/2020123.52123.78122.21122.94
12/04/2020122.6122.86121.52122.25
12/07/2020122.31124.57122.25123.75
12/08/2020124.37124.98123.09124.38
12/09/2020124.53125.95121121.78
12/10/2020120.5123.87120.15123.24
12/11/2020122.43122.76120.55122.41
12/14/2020122.6123.35121.54121.78
12/15/2020124.34127.9124.13127.88
12/16/2020127.41128.37126.56127.81
12/17/2020128.9129.58128.04128.7
12/18/2020128.96129.1126.12126.66
12/21/2020125.02128.31123.45128.23
12/22/2020131.61134.41129.65131.88
12/23/2020132.16132.43130.78130.96
12/24/2020131.32133.46131.1131.97
12/28/2020133.99137.34133.51136.69
12/29/2020138.05138.79134.34134.87
12/30/2020135.58135.99133.4133.72
12/31/2020134.08134.74131.72132.69