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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 140.8619
CLOSE 140.9894

Low

LOW 116.21

High

HIGH 182.13
DATEOPENHIGHLOWCLOSE
01/04/2021133.52133.61126.76129.41
01/05/2021128.89131.74128.43131.01
01/06/2021127.72131.05126.38126.6
01/07/2021128.36131.63127.86130.92
01/08/2021132.43132.63130.23132.05
01/11/2021129.19130.17128.5128.98
01/12/2021128.5129.69126.86128.8
01/13/2021128.76131.45128.49130.89
01/14/2021130.8131128.76128.91
01/15/2021128.78130.22127127.14
01/19/2021127.78128.71126.94127.83
01/20/2021128.66132.49128.55132.03
01/21/2021133.8139.67133.59136.87
01/22/2021136.28139.85135.02139.07
01/25/2021143.07145.09136.54142.92
01/26/2021143.6144.3141.37143.16
01/27/2021143.43144.3140.41142.06
01/28/2021139.52141.99136.7137.09
01/29/2021135.83136.74130.21131.96
02/01/2021133.75135.38130.93134.14
02/02/2021135.73136.31134.61134.99
02/03/2021135.76135.77133.61133.94
02/04/2021136.3137.4134.59137.39
02/05/2021137.35137.42135.86136.76
02/08/2021136.03136.96134.92136.91
02/09/2021136.62137.88135.85136.01
02/10/2021136.48136.99134.4135.39
02/11/2021135.9136.39133.77135.13
02/12/2021134.35135.53133.69135.37
02/16/2021135.49136.01132.79133.19
02/17/2021131.25132.22129.47130.84
02/18/2021129.2130127.41129.71
02/19/2021130.24130.71128.8129.87
02/22/2021128.01129.72125.6126
02/23/2021123.76126.71118.39125.86
02/24/2021124.94125.56122.23125.35
02/25/2021124.68126.46120.54120.99
02/26/2021122.59124.85121.2121.26
03/01/2021123.75127.93122.79127.79
03/02/2021128.41128.72125.01125.12
03/03/2021124.81125.71121.84122.06
03/04/2021121.75123.6118.62120.13
03/05/2021120.98121.94117.57121.42
03/08/2021120.93121116.21116.36
03/09/2021119.03122.06118.79121.09
03/10/2021121.69122.17119.45119.98
03/11/2021122.54123.21121.26121.96
03/12/2021120.4121.17119.16121.03
03/15/2021121.41124120.42123.99
03/16/2021125.7127.22124.72125.57
03/17/2021124.05125.86122.34124.76
03/18/2021122.88123.18120.32120.53
03/19/2021119.9121.43119.68119.99
03/22/2021120.33123.87120.26123.39
03/23/2021123.33124.24122.14122.54
03/24/2021122.82122.9120.07120.09
03/25/2021119.54121.66119120.59
03/26/2021120.35121.48118.92121.21
03/29/2021121.65122.58120.73121.39
03/30/2021120.11120.4118.86119.9
03/31/2021121.65123.52121.15122.15
04/01/2021123.66124.18122.49123
04/05/2021123.87126.16123.07125.9
04/06/2021126.5127.13125.65126.21
04/07/2021125.83127.92125.14127.9
04/08/2021128.95130.39128.52130.36
04/09/2021129.8133.04129.47133
04/12/2021132.52132.85130.63131.24
04/13/2021132.44134.66131.93134.43
04/14/2021134.94135131.66132.03
04/15/2021133.82135133.64134.5
04/16/2021134.3134.67133.28134.16
04/19/2021133.51135.47133.34134.84
04/20/2021135.02135.53131.81133.11
04/21/2021132.36133.75131.3133.5
04/22/2021133.04134.15131.41131.94
04/23/2021132.16135.12132.16134.32
04/26/2021134.83135.06133.56134.72
04/27/2021135.01135.41134.11134.39
04/28/2021134.31135.02133.08133.58
04/29/2021136.47137.07132.45133.48
04/30/2021131.78133.56131.07131.46
05/03/2021132.04134.07131.83132.54
05/04/2021131.19131.49126.7127.85
05/05/2021129.2130.45127.97128.1
05/06/2021127.89129.75127.13129.74
05/07/2021130.85131.26129.48130.21
05/10/2021129.41129.54126.81126.85
05/11/2021123.5126.27122.77125.91
05/12/2021123.4124.64122.25122.77
05/13/2021124.58126.15124.26124.97
05/14/2021126.25127.89125.85127.45
05/17/2021126.82126.93125.17126.27
05/18/2021126.56126.99124.78124.85
05/19/2021123.16124.92122.86124.69
05/20/2021125.23127.72125.1127.31
05/21/2021127.82128125.21125.43
05/24/2021126.01127.94125.94127.1
05/25/2021127.82128.32126.32126.9
05/26/2021126.96127.39126.42126.85
05/27/2021126.44127.64125.08125.28
05/28/2021125.57125.8124.55124.61
06/01/2021125.08125.35123.94124.28
06/02/2021124.28125.24124.05125.06
06/03/2021124.68124.85123.13123.54
06/04/2021124.07126.16123.85125.89
06/07/2021126.17126.32124.83125.9
06/08/2021126.6128.46126.21126.74
06/09/2021127.21127.75126.52127.13
06/10/2021127.02128.19125.94126.11
06/11/2021126.53127.44126.1127.35
06/14/2021127.82130.54127.07130.48
06/15/2021129.94130.6129.39129.64
06/16/2021130.37130.89128.46130.15
06/17/2021129.8132.55129.65131.79
06/18/2021130.71131.51130.24130.46
06/21/2021130.3132.41129.21132.3
06/22/2021132.13134.08131.62133.98
06/23/2021133.77134.32133.23133.7
06/24/2021134.45134.64132.93133.41
06/25/2021133.46133.89132.81133.11
06/28/2021133.41135.25133.35134.78
06/29/2021134.8136.49134.35136.33
06/30/2021136.17137.41135.87136.96
07/01/2021136.6137.33135.76137.27
07/02/2021137.9140137.75139.96
07/06/2021140.07143.15140.07142.02
07/07/2021143.54144.89142.66144.57
07/08/2021141.58144.06140.67143.24
07/09/2021142.75145.65142.65145.11
07/12/2021146.21146.32144144.5
07/13/2021144.03147.46143.63145.64
07/14/2021148.1149.57147.68149.15
07/15/2021149.24150147.09148.48
07/16/2021148.46149.76145.88146.39
07/19/2021143.75144.07141.67142.45
07/20/2021143.46147.1142.96146.15
07/21/2021145.53146.13144.63145.4
07/22/2021145.94148.2145.81146.8
07/23/2021147.55148.72146.92148.56
07/26/2021148.27149.83147.7148.99
07/27/2021149.12149.21145.55146.77
07/28/2021144.81146.97142.54144.98
07/29/2021144.69146.55144.58145.64
07/30/2021144.38146.33144.11145.86
08/02/2021146.36146.95145.25145.52
08/03/2021145.81148.04145.18147.36
08/04/2021147.27147.79146.28146.95
08/05/2021146.98147.84146.17147.06
08/06/2021146.35147.11145.63146.14
08/09/2021146.2146.7145.52146.09
08/10/2021146.44147.71145.3145.6
08/11/2021146.05146.72145.53145.86
08/12/2021146.19149.05145.84148.89
08/13/2021148.97149.44148.27149.1
08/16/2021148.54151.19146.47151.12
08/17/2021150.23151.68149.09150.19
08/18/2021149.8150.72146.15146.36
08/19/2021145.03148144.5146.7
08/20/2021147.44148.5146.78148.19
08/23/2021148.31150.19147.89149.71
08/24/2021149.45150.86149.15149.62
08/25/2021149.81150.32147.8148.36
08/26/2021148.35149.12147.51147.54
08/27/2021147.48148.75146.83148.6
08/30/2021149153.49148.61153.12
08/31/2021152.66152.8151.29151.83
09/01/2021152.83154.98152.34152.51
09/02/2021153.87154.72152.4153.65
09/03/2021153.76154.63153.09154.3
09/07/2021154.97157.26154.39156.69
09/08/2021156.98157.04153.98155.11
09/09/2021155.49156.11153.95154.07
09/10/2021155155.48148.7148.97
09/13/2021150.63151.42148.75149.55
09/14/2021150.35151.07146.91148.12
09/15/2021148.56149.44146.37149.03
09/16/2021148.44148.97147.22148.79
09/17/2021148.82148.82145.76146.06
09/20/2021143.8144.84141.27142.94
09/21/2021143.93144.6142.78143.43
09/22/2021144.45146.43143.7145.85
09/23/2021146.65147.08145.64146.83
09/24/2021145.66147.47145.56146.92
09/27/2021145.47145.96143.82145.37
09/28/2021143.25144.75141.69141.91
09/29/2021142.47144.45142.03142.83
09/30/2021143.66144.38141.28141.5
10/01/2021141.9142.92139.11142.65
10/04/2021141.76142.21138.27139.14
10/05/2021139.49142.24139.36141.11
10/06/2021139.47142.15138.37142
10/07/2021143.06144.22142.72143.29
10/08/2021144.03144.18142.56142.9
10/11/2021142.27144.81141.81142.81
10/12/2021143.23143.25141.04141.51
10/13/2021141.24141.4139.2140.91
10/14/2021142.11143.88141.51143.76
10/15/2021143.77144.9143.51144.84
10/18/2021143.45146.84143.16146.55
10/19/2021147.01149.17146.55148.76
10/20/2021148.7149.75148.12149.26
10/21/2021148.81149.64147.87149.48
10/22/2021149.69150.18148.64148.69
10/25/2021148.68149.37147.62148.64
10/26/2021149.33150.84149.01149.32
10/27/2021149.36149.73148.49148.85
10/28/2021149.82153.17149.72152.57
10/29/2021147.22149.94146.41149.8
11/01/2021148.99149.7147.8148.96
11/02/2021148.66151.57148.65150.02
11/03/2021150.39151.97149.82151.49
11/04/2021151.58152.43150.64150.96
11/05/2021151.89152.2150.06151.28
11/08/2021151.41151.57150.16150.44
11/09/2021150.2151.43150.06150.81
11/10/2021150.02150.13147.85147.92
11/11/2021148.96149.43147.68147.87
11/12/2021148.43150.4147.48149.99
11/15/2021150.37151.88149.43150
11/16/2021149.94151.49149.34151
11/17/2021151155150.99153.49
11/18/2021153.71158.67153.05157.87
11/19/2021157.65161.02156.53160.55
11/22/2021161.68165.7161161.02
11/23/2021161.12161.8159.06161.41
11/24/2021160.75162.14159.64161.94
11/26/2021159.57160.45156.36156.81
11/29/2021159.37161.19158.79160.24
11/30/2021159.99165.52159.92165.3
12/01/2021167.48170.3164.53164.77
12/02/2021158.74164.2157.8163.76
12/03/2021164.02164.96159.72161.84
12/06/2021164.29167.88164.28165.32
12/07/2021169.08171.58168.34171.18
12/08/2021172.13175.96170.7175.08
12/09/2021174.91176.75173.92174.56
12/10/2021175.21179.63174.69179.45
12/13/2021181.12182.13175.53175.74
12/14/2021175.25177.74172.21174.33
12/15/2021175.11179.5172.31179.3
12/16/2021179.28181.14170.75172.26
12/17/2021169.93173.47169.69171.14
12/20/2021168.28170.58167.46169.75
12/21/2021171.56173.2169.12172.99
12/22/2021173.04175.86172.15175.64
12/23/2021175.85176.85175.27176.28
12/27/2021177.09180.42177.07180.33
12/28/2021180.16181.33178.53179.29
12/29/2021179.33180.63178.14179.38
12/30/2021179.47180.57178.09178.2
12/31/2021178.09179.23177.26177.57