AAPL
Apple Inc.
20:00:01
298.01 $
0.0000 (%0.00)
Previous Close: 295.95
Day Low₺295.62
Day High₺300.57
AAPL: Apple Inc. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 172.2567
CLOSE 172.549
Low
LOW 124.17
High
HIGH 199.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 130.28 | 130.9 | 124.17 | 125.07 |
| 01/04/2023 | 126.89 | 128.66 | 125.08 | 126.36 |
| 01/05/2023 | 127.13 | 127.77 | 124.76 | 125.02 |
| 01/06/2023 | 126.01 | 130.29 | 124.89 | 129.62 |
| 01/09/2023 | 130.47 | 133.41 | 129.89 | 130.15 |
| 01/10/2023 | 130.26 | 131.26 | 128.12 | 130.73 |
| 01/11/2023 | 131.25 | 133.51 | 130.46 | 133.49 |
| 01/12/2023 | 133.88 | 134.26 | 131.44 | 133.41 |
| 01/13/2023 | 132.03 | 134.92 | 131.66 | 134.76 |
| 01/17/2023 | 134.83 | 137.29 | 134.13 | 135.94 |
| 01/18/2023 | 136.82 | 138.61 | 135.03 | 135.21 |
| 01/19/2023 | 134.08 | 136.25 | 133.77 | 135.27 |
| 01/20/2023 | 135.28 | 138.02 | 134.22 | 137.87 |
| 01/23/2023 | 138.12 | 143.32 | 137.9 | 141.11 |
| 01/24/2023 | 140.31 | 143.16 | 140.3 | 142.53 |
| 01/25/2023 | 140.89 | 142.43 | 138.81 | 141.86 |
| 01/26/2023 | 143.17 | 144.25 | 141.9 | 143.96 |
| 01/27/2023 | 143.16 | 147.23 | 143.08 | 145.93 |
| 01/30/2023 | 144.96 | 145.55 | 142.85 | 143 |
| 01/31/2023 | 142.7 | 144.34 | 142.28 | 144.29 |
| 02/01/2023 | 143.97 | 146.61 | 141.32 | 145.43 |
| 02/02/2023 | 148.9 | 151.18 | 148.17 | 150.82 |
| 02/03/2023 | 148.03 | 157.38 | 147.83 | 154.5 |
| 02/06/2023 | 152.57 | 153.1 | 150.78 | 151.73 |
| 02/07/2023 | 150.64 | 155.23 | 150.64 | 154.65 |
| 02/08/2023 | 153.88 | 154.58 | 151.17 | 151.92 |
| 02/09/2023 | 153.78 | 154.33 | 150.42 | 150.87 |
| 02/10/2023 | 149.46 | 151.34 | 149.22 | 151.01 |
| 02/13/2023 | 150.95 | 154.26 | 150.92 | 153.85 |
| 02/14/2023 | 152.12 | 153.77 | 150.86 | 153.2 |
| 02/15/2023 | 153.11 | 155.5 | 152.88 | 155.33 |
| 02/16/2023 | 153.51 | 156.33 | 153.35 | 153.71 |
| 02/17/2023 | 152.35 | 153 | 150.85 | 152.55 |
| 02/21/2023 | 150.2 | 151.3 | 148.41 | 148.48 |
| 02/22/2023 | 148.87 | 149.95 | 147.16 | 148.91 |
| 02/23/2023 | 150.09 | 150.34 | 147.24 | 149.4 |
| 02/24/2023 | 147.11 | 147.19 | 145.72 | 146.71 |
| 02/27/2023 | 147.71 | 149.17 | 147.45 | 147.92 |
| 02/28/2023 | 147.05 | 149.08 | 146.83 | 147.41 |
| 03/01/2023 | 146.83 | 147.23 | 145.01 | 145.31 |
| 03/02/2023 | 144.38 | 146.71 | 143.9 | 145.91 |
| 03/03/2023 | 148.04 | 151.11 | 147.33 | 151.03 |
| 03/06/2023 | 153.79 | 156.3 | 153.46 | 153.83 |
| 03/07/2023 | 153.7 | 154.03 | 151.13 | 151.6 |
| 03/08/2023 | 152.81 | 153.47 | 151.83 | 152.87 |
| 03/09/2023 | 153.56 | 154.54 | 150.23 | 150.59 |
| 03/10/2023 | 150.21 | 150.94 | 147.61 | 148.5 |
| 03/13/2023 | 147.81 | 153.14 | 147.7 | 150.47 |
| 03/14/2023 | 151.28 | 153.4 | 150.1 | 152.59 |
| 03/15/2023 | 151.19 | 153.25 | 149.92 | 152.99 |
| 03/16/2023 | 152.16 | 156.46 | 151.64 | 155.85 |
| 03/17/2023 | 156.08 | 156.74 | 154.28 | 155 |
| 03/20/2023 | 155.07 | 157.82 | 154.15 | 157.4 |
| 03/21/2023 | 157.32 | 159.4 | 156.54 | 159.28 |
| 03/22/2023 | 159.3 | 162.14 | 157.81 | 157.83 |
| 03/23/2023 | 158.83 | 161.55 | 157.68 | 158.93 |
| 03/24/2023 | 158.86 | 160.34 | 157.85 | 160.25 |
| 03/27/2023 | 159.94 | 160.77 | 157.87 | 158.28 |
| 03/28/2023 | 157.97 | 158.49 | 155.98 | 157.65 |
| 03/29/2023 | 159.37 | 161.05 | 159.35 | 160.77 |
| 03/30/2023 | 161.53 | 162.47 | 161.27 | 162.36 |
| 03/31/2023 | 162.44 | 165 | 161.91 | 164.9 |
| 04/03/2023 | 164.27 | 166.29 | 164.22 | 166.17 |
| 04/04/2023 | 166.6 | 166.84 | 165.11 | 165.63 |
| 04/05/2023 | 164.74 | 165.05 | 161.8 | 163.76 |
| 04/06/2023 | 162.43 | 164.96 | 162 | 164.66 |
| 04/10/2023 | 161.42 | 162.03 | 160.08 | 162.03 |
| 04/11/2023 | 162.35 | 162.36 | 160.51 | 160.8 |
| 04/12/2023 | 161.22 | 162.06 | 159.78 | 160.1 |
| 04/13/2023 | 161.63 | 165.8 | 161.42 | 165.56 |
| 04/14/2023 | 164.59 | 166.32 | 163.82 | 165.21 |
| 04/17/2023 | 165.09 | 165.39 | 164.03 | 165.23 |
| 04/18/2023 | 166.1 | 167.41 | 165.65 | 166.47 |
| 04/19/2023 | 165.8 | 168.16 | 165.54 | 167.63 |
| 04/20/2023 | 166.09 | 167.87 | 165.56 | 166.65 |
| 04/21/2023 | 165.05 | 166.45 | 164.49 | 165.02 |
| 04/24/2023 | 165 | 165.6 | 163.89 | 165.33 |
| 04/25/2023 | 165.19 | 166.31 | 163.73 | 163.77 |
| 04/26/2023 | 163.06 | 165.28 | 162.8 | 163.76 |
| 04/27/2023 | 165.19 | 168.56 | 165.19 | 168.41 |
| 04/28/2023 | 168.49 | 169.85 | 167.88 | 169.68 |
| 05/01/2023 | 169.28 | 170.45 | 168.64 | 169.59 |
| 05/02/2023 | 170.09 | 170.35 | 167.54 | 168.54 |
| 05/03/2023 | 169.5 | 170.92 | 167.16 | 167.45 |
| 05/04/2023 | 164.89 | 167.04 | 164.31 | 165.79 |
| 05/05/2023 | 170.98 | 174.3 | 170.76 | 173.57 |
| 05/08/2023 | 172.48 | 173.85 | 172.11 | 173.5 |
| 05/09/2023 | 173.05 | 173.54 | 171.6 | 171.77 |
| 05/10/2023 | 173.02 | 174.03 | 171.9 | 173.56 |
| 05/11/2023 | 173.85 | 174.59 | 172.17 | 173.75 |
| 05/12/2023 | 173.62 | 174.06 | 171 | 172.57 |
| 05/15/2023 | 173.16 | 173.21 | 171.47 | 172.07 |
| 05/16/2023 | 171.99 | 173.14 | 171.8 | 172.07 |
| 05/17/2023 | 171.71 | 172.93 | 170.42 | 172.69 |
| 05/18/2023 | 173 | 175.24 | 172.58 | 175.05 |
| 05/19/2023 | 176.39 | 176.39 | 174.94 | 175.16 |
| 05/22/2023 | 173.98 | 174.71 | 173.45 | 174.2 |
| 05/23/2023 | 173.13 | 173.38 | 171.28 | 171.56 |
| 05/24/2023 | 171.09 | 172.42 | 170.52 | 171.84 |
| 05/25/2023 | 172.41 | 173.9 | 171.69 | 172.99 |
| 05/26/2023 | 173.32 | 175.77 | 173.11 | 175.43 |
| 05/30/2023 | 176.96 | 178.99 | 176.57 | 177.3 |
| 05/31/2023 | 177.33 | 179.35 | 176.76 | 177.25 |
| 06/01/2023 | 177.7 | 180.12 | 176.93 | 180.09 |
| 06/02/2023 | 181.03 | 181.78 | 179.26 | 180.95 |
| 06/05/2023 | 182.63 | 184.95 | 178.04 | 179.58 |
| 06/06/2023 | 179.97 | 180.12 | 177.43 | 179.21 |
| 06/07/2023 | 178.44 | 181.21 | 177.32 | 177.82 |
| 06/08/2023 | 177.9 | 180.84 | 177.46 | 180.57 |
| 06/09/2023 | 181.5 | 182.23 | 180.63 | 180.96 |
| 06/12/2023 | 181.27 | 183.89 | 180.97 | 183.79 |
| 06/13/2023 | 182.8 | 184.15 | 182.44 | 183.31 |
| 06/14/2023 | 183.37 | 184.39 | 182.02 | 183.95 |
| 06/15/2023 | 183.96 | 186.52 | 183.78 | 186.01 |
| 06/16/2023 | 186.73 | 186.99 | 184.27 | 184.92 |
| 06/20/2023 | 184.41 | 186.1 | 184.41 | 185.01 |
| 06/21/2023 | 184.9 | 185.41 | 182.59 | 183.96 |
| 06/22/2023 | 183.74 | 187.05 | 183.67 | 187 |
| 06/23/2023 | 185.55 | 187.56 | 185.01 | 186.68 |
| 06/26/2023 | 186.83 | 188.05 | 185.23 | 185.27 |
| 06/27/2023 | 185.89 | 188.39 | 185.67 | 188.06 |
| 06/28/2023 | 187.93 | 189.9 | 187.6 | 189.25 |
| 06/29/2023 | 189.08 | 190.07 | 188.94 | 189.59 |
| 06/30/2023 | 191.63 | 194.48 | 191.26 | 193.97 |
| 07/03/2023 | 193.78 | 193.88 | 191.76 | 192.46 |
| 07/05/2023 | 191.57 | 192.98 | 190.62 | 191.33 |
| 07/06/2023 | 189.84 | 192.02 | 189.2 | 191.81 |
| 07/07/2023 | 191.41 | 192.67 | 190.24 | 190.68 |
| 07/10/2023 | 189.26 | 189.99 | 187.04 | 188.61 |
| 07/11/2023 | 189.16 | 189.3 | 186.6 | 188.08 |
| 07/12/2023 | 189.68 | 191.7 | 188.47 | 189.77 |
| 07/13/2023 | 190.5 | 191.19 | 189.78 | 190.54 |
| 07/14/2023 | 190.23 | 191.18 | 189.63 | 190.69 |
| 07/17/2023 | 191.9 | 194.32 | 191.81 | 193.99 |
| 07/18/2023 | 193.35 | 194.33 | 192.42 | 193.73 |
| 07/19/2023 | 193.1 | 198.23 | 192.65 | 195.1 |
| 07/20/2023 | 195.09 | 196.47 | 192.5 | 193.13 |
| 07/21/2023 | 194.1 | 194.97 | 191.23 | 191.94 |
| 07/24/2023 | 193.41 | 194.91 | 192.25 | 192.75 |
| 07/25/2023 | 193.33 | 194.44 | 192.92 | 193.62 |
| 07/26/2023 | 193.67 | 195.64 | 193.32 | 194.5 |
| 07/27/2023 | 196.02 | 197.2 | 192.55 | 193.22 |
| 07/28/2023 | 194.67 | 196.63 | 194.14 | 195.83 |
| 07/31/2023 | 196.06 | 196.49 | 195.26 | 196.45 |
| 08/01/2023 | 196.24 | 196.73 | 195.28 | 195.61 |
| 08/02/2023 | 195.04 | 195.18 | 191.85 | 192.58 |
| 08/03/2023 | 191.57 | 192.37 | 190.69 | 191.17 |
| 08/04/2023 | 185.52 | 187.38 | 181.92 | 181.99 |
| 08/07/2023 | 182.13 | 183.13 | 177.35 | 178.85 |
| 08/08/2023 | 179.69 | 180.27 | 177.58 | 179.8 |
| 08/09/2023 | 180.87 | 180.93 | 177.01 | 178.19 |
| 08/10/2023 | 179.48 | 180.75 | 177.6 | 177.97 |
| 08/11/2023 | 177.32 | 178.62 | 176.55 | 177.79 |
| 08/14/2023 | 177.97 | 179.69 | 177.31 | 179.46 |
| 08/15/2023 | 178.88 | 179.48 | 177.05 | 177.45 |
| 08/16/2023 | 177.13 | 178.54 | 176.5 | 176.57 |
| 08/17/2023 | 177.14 | 177.51 | 173.48 | 174 |
| 08/18/2023 | 172.3 | 175.1 | 171.96 | 174.49 |
| 08/21/2023 | 175.07 | 176.13 | 173.74 | 175.84 |
| 08/22/2023 | 177.06 | 177.68 | 176.25 | 177.23 |
| 08/23/2023 | 178.52 | 181.55 | 178.33 | 181.12 |
| 08/24/2023 | 180.67 | 181.1 | 176.01 | 176.38 |
| 08/25/2023 | 177.38 | 179.15 | 175.82 | 178.61 |
| 08/28/2023 | 180.09 | 180.59 | 178.55 | 180.19 |
| 08/29/2023 | 179.7 | 184.9 | 179.5 | 184.12 |
| 08/30/2023 | 184.94 | 187.85 | 184.74 | 187.65 |
| 08/31/2023 | 187.84 | 189.12 | 187.48 | 187.87 |
| 09/01/2023 | 189.49 | 189.92 | 188.28 | 189.46 |
| 09/05/2023 | 188.28 | 189.98 | 187.61 | 189.7 |
| 09/06/2023 | 188.4 | 188.85 | 181.47 | 182.91 |
| 09/07/2023 | 175.18 | 178.21 | 173.54 | 177.56 |
| 09/08/2023 | 178.35 | 180.24 | 177.79 | 178.18 |
| 09/11/2023 | 180.07 | 180.3 | 177.34 | 179.36 |
| 09/12/2023 | 179.49 | 180.13 | 174.82 | 176.3 |
| 09/13/2023 | 176.51 | 177.3 | 173.98 | 174.21 |
| 09/14/2023 | 174 | 176.1 | 173.58 | 175.74 |
| 09/15/2023 | 176.48 | 176.5 | 173.82 | 175.01 |
| 09/18/2023 | 176.48 | 179.38 | 176.17 | 177.97 |
| 09/19/2023 | 177.52 | 179.63 | 177.13 | 179.07 |
| 09/20/2023 | 179.26 | 179.7 | 175.4 | 175.49 |
| 09/21/2023 | 174.55 | 176.3 | 173.86 | 173.93 |
| 09/22/2023 | 174.67 | 177.08 | 174.05 | 174.79 |
| 09/25/2023 | 174.2 | 176.97 | 174.15 | 176.08 |
| 09/26/2023 | 174.82 | 175.2 | 171.66 | 171.96 |
| 09/27/2023 | 172.62 | 173.04 | 169.05 | 170.43 |
| 09/28/2023 | 169.34 | 172.03 | 167.62 | 170.69 |
| 09/29/2023 | 172.02 | 173.07 | 170.34 | 171.21 |
| 10/02/2023 | 171.22 | 174.3 | 170.93 | 173.75 |
| 10/03/2023 | 172.26 | 173.63 | 170.82 | 172.4 |
| 10/04/2023 | 171.09 | 174.21 | 170.97 | 173.66 |
| 10/05/2023 | 173.79 | 175.45 | 172.68 | 174.91 |
| 10/06/2023 | 173.8 | 177.99 | 173.18 | 177.49 |
| 10/09/2023 | 176.81 | 179.05 | 175.8 | 178.99 |
| 10/10/2023 | 178.1 | 179.72 | 177.95 | 178.39 |
| 10/11/2023 | 178.2 | 179.85 | 177.6 | 179.8 |
| 10/12/2023 | 180.07 | 182.34 | 179.04 | 180.71 |
| 10/13/2023 | 181.42 | 181.93 | 178.14 | 178.85 |
| 10/16/2023 | 176.75 | 179.08 | 176.51 | 178.72 |
| 10/17/2023 | 176.65 | 178.42 | 174.8 | 177.15 |
| 10/18/2023 | 175.58 | 177.58 | 175.11 | 175.84 |
| 10/19/2023 | 176.04 | 177.84 | 175.19 | 175.46 |
| 10/20/2023 | 175.31 | 175.42 | 172.64 | 172.88 |
| 10/23/2023 | 170.91 | 174.01 | 169.93 | 173 |
| 10/24/2023 | 173.05 | 173.67 | 171.45 | 173.44 |
| 10/25/2023 | 171.88 | 173.06 | 170.65 | 171.1 |
| 10/26/2023 | 170.37 | 171.38 | 165.67 | 166.89 |
| 10/27/2023 | 166.91 | 168.96 | 166.83 | 168.22 |
| 10/30/2023 | 169.02 | 171.17 | 168.87 | 170.29 |
| 10/31/2023 | 169.35 | 170.9 | 167.9 | 170.77 |
| 11/01/2023 | 171 | 174.23 | 170.12 | 173.97 |
| 11/02/2023 | 175.52 | 177.78 | 175.46 | 177.57 |
| 11/03/2023 | 174.24 | 176.82 | 173.35 | 176.65 |
| 11/06/2023 | 176.38 | 179.43 | 176.21 | 179.23 |
| 11/07/2023 | 179.18 | 182.44 | 178.97 | 181.82 |
| 11/08/2023 | 182.35 | 183.45 | 181.59 | 182.89 |
| 11/09/2023 | 182.96 | 184.12 | 181.81 | 182.41 |
| 11/10/2023 | 183.97 | 186.57 | 183.53 | 186.4 |
| 11/13/2023 | 185.82 | 186.03 | 184.21 | 184.8 |
| 11/14/2023 | 187.7 | 188.11 | 186.3 | 187.44 |
| 11/15/2023 | 187.85 | 189.5 | 187.78 | 188.01 |
| 11/16/2023 | 189.57 | 190.96 | 188.65 | 189.71 |
| 11/17/2023 | 190.25 | 190.38 | 188.57 | 189.69 |
| 11/20/2023 | 189.89 | 191.91 | 189.88 | 191.45 |
| 11/21/2023 | 191.41 | 191.52 | 189.74 | 190.64 |
| 11/22/2023 | 191.49 | 192.93 | 190.83 | 191.31 |
| 11/24/2023 | 190.87 | 190.9 | 189.25 | 189.97 |
| 11/27/2023 | 189.92 | 190.67 | 188.9 | 189.79 |
| 11/28/2023 | 189.78 | 191.08 | 189.4 | 190.4 |
| 11/29/2023 | 190.9 | 192.09 | 188.97 | 189.37 |
| 11/30/2023 | 189.84 | 190.32 | 188.19 | 189.95 |
| 12/01/2023 | 190.33 | 191.56 | 189.23 | 191.24 |
| 12/04/2023 | 189.98 | 190.05 | 187.45 | 189.43 |
| 12/05/2023 | 190.21 | 194.4 | 190.18 | 193.42 |
| 12/06/2023 | 194.45 | 194.76 | 192.11 | 192.32 |
| 12/07/2023 | 193.63 | 195 | 193.59 | 194.27 |
| 12/08/2023 | 194.2 | 195.99 | 193.67 | 195.71 |
| 12/11/2023 | 193.11 | 193.49 | 191.42 | 193.18 |
| 12/12/2023 | 193.08 | 194.72 | 191.72 | 194.71 |
| 12/13/2023 | 195.09 | 198 | 194.85 | 197.96 |
| 12/14/2023 | 198.02 | 199.62 | 196.16 | 198.11 |
| 12/15/2023 | 197.53 | 198.4 | 197 | 197.57 |
| 12/18/2023 | 196.09 | 196.63 | 194.39 | 195.89 |
| 12/19/2023 | 196.16 | 196.95 | 195.89 | 196.94 |
| 12/20/2023 | 196.9 | 197.68 | 194.83 | 194.83 |
| 12/21/2023 | 196.1 | 197.08 | 193.5 | 194.68 |
| 12/22/2023 | 195.18 | 195.41 | 192.97 | 193.6 |
| 12/26/2023 | 193.61 | 193.89 | 192.83 | 193.05 |
| 12/27/2023 | 192.49 | 193.5 | 191.09 | 193.15 |
| 12/28/2023 | 194.14 | 194.66 | 193.17 | 193.58 |
| 12/29/2023 | 193.9 | 194.4 | 191.73 | 192.53 |