Tech Stock Prices 2000–2010 - Free Download
Monthly closing stock prices for five major tech companies (AAPL, AMZN, GOOG, IBM, MSFT) from January 2000 to March 2010. Contains 560 records. Download in Excel, CSV, PDF formats.
📥 Free Download
💡 Key Takeaways
- Contains 560 records / 3 fields
- Available for free download in Excel, CSV, and PDF formats
- Data sourced from: https://github.com/vega/vega-datasets
📋 ข้อมูลทั้งหมด
Showing 500
of 560
⚠️ Showing first 500 of 560 records. Download the file for complete data.
| Symbol | Date | Price |
|---|---|---|
| MSFT | Jan 1 2000 | 39.81 |
| MSFT | Feb 1 2000 | 36.35 |
| MSFT | Mar 1 2000 | 43.22 |
| MSFT | Apr 1 2000 | 28.37 |
| MSFT | May 1 2000 | 25.45 |
| MSFT | Jun 1 2000 | 32.54 |
| MSFT | Jul 1 2000 | 28.4 |
| MSFT | Aug 1 2000 | 28.4 |
| MSFT | Sep 1 2000 | 24.53 |
| MSFT | Oct 1 2000 | 28.02 |
| MSFT | Nov 1 2000 | 23.34 |
| MSFT | Dec 1 2000 | 17.65 |
| MSFT | Jan 1 2001 | 24.84 |
| MSFT | Feb 1 2001 | 24 |
| MSFT | Mar 1 2001 | 22.25 |
| MSFT | Apr 1 2001 | 27.56 |
| MSFT | May 1 2001 | 28.14 |
| MSFT | Jun 1 2001 | 29.7 |
| MSFT | Jul 1 2001 | 26.93 |
| MSFT | Aug 1 2001 | 23.21 |
| MSFT | Sep 1 2001 | 20.82 |
| MSFT | Oct 1 2001 | 23.65 |
| MSFT | Nov 1 2001 | 26.12 |
| MSFT | Dec 1 2001 | 26.95 |
| MSFT | Jan 1 2002 | 25.92 |
| MSFT | Feb 1 2002 | 23.73 |
| MSFT | Mar 1 2002 | 24.53 |
| MSFT | Apr 1 2002 | 21.26 |
| MSFT | May 1 2002 | 20.71 |
| MSFT | Jun 1 2002 | 22.25 |
| MSFT | Jul 1 2002 | 19.52 |
| MSFT | Aug 1 2002 | 19.97 |
| MSFT | Sep 1 2002 | 17.79 |
| MSFT | Oct 1 2002 | 21.75 |
| MSFT | Nov 1 2002 | 23.46 |
| MSFT | Dec 1 2002 | 21.03 |
| MSFT | Jan 1 2003 | 19.31 |
| MSFT | Feb 1 2003 | 19.34 |
| MSFT | Mar 1 2003 | 19.76 |
| MSFT | Apr 1 2003 | 20.87 |
| MSFT | May 1 2003 | 20.09 |
| MSFT | Jun 1 2003 | 20.93 |
| MSFT | Jul 1 2003 | 21.56 |
| MSFT | Aug 1 2003 | 21.65 |
| MSFT | Sep 1 2003 | 22.69 |
| MSFT | Oct 1 2003 | 21.45 |
| MSFT | Nov 1 2003 | 21.1 |
| MSFT | Dec 1 2003 | 22.46 |
| MSFT | Jan 1 2004 | 22.69 |
| MSFT | Feb 1 2004 | 21.77 |
| MSFT | Mar 1 2004 | 20.46 |
| MSFT | Apr 1 2004 | 21.45 |
| MSFT | May 1 2004 | 21.53 |
| MSFT | Jun 1 2004 | 23.44 |
| MSFT | Jul 1 2004 | 23.38 |
| MSFT | Aug 1 2004 | 22.47 |
| MSFT | Sep 1 2004 | 22.76 |
| MSFT | Oct 1 2004 | 23.02 |
| MSFT | Nov 1 2004 | 24.6 |
| MSFT | Dec 1 2004 | 24.52 |
| MSFT | Jan 1 2005 | 24.11 |
| MSFT | Feb 1 2005 | 23.15 |
| MSFT | Mar 1 2005 | 22.24 |
| MSFT | Apr 1 2005 | 23.28 |
| MSFT | May 1 2005 | 23.82 |
| MSFT | Jun 1 2005 | 22.93 |
| MSFT | Jul 1 2005 | 23.64 |
| MSFT | Aug 1 2005 | 25.35 |
| MSFT | Sep 1 2005 | 23.83 |
| MSFT | Oct 1 2005 | 23.8 |
| MSFT | Nov 1 2005 | 25.71 |
| MSFT | Dec 1 2005 | 24.29 |
| MSFT | Jan 1 2006 | 26.14 |
| MSFT | Feb 1 2006 | 25.04 |
| MSFT | Mar 1 2006 | 25.36 |
| MSFT | Apr 1 2006 | 22.5 |
| MSFT | May 1 2006 | 21.19 |
| MSFT | Jun 1 2006 | 21.8 |
| MSFT | Jul 1 2006 | 22.51 |
| MSFT | Aug 1 2006 | 24.13 |
| MSFT | Sep 1 2006 | 25.68 |
| MSFT | Oct 1 2006 | 26.96 |
| MSFT | Nov 1 2006 | 27.66 |
| MSFT | Dec 1 2006 | 28.13 |
| MSFT | Jan 1 2007 | 29.07 |
| MSFT | Feb 1 2007 | 26.63 |
| MSFT | Mar 1 2007 | 26.35 |
| MSFT | Apr 1 2007 | 28.3 |
| MSFT | May 1 2007 | 29.11 |
| MSFT | Jun 1 2007 | 27.95 |
| MSFT | Jul 1 2007 | 27.5 |
| MSFT | Aug 1 2007 | 27.34 |
| MSFT | Sep 1 2007 | 28.04 |
| MSFT | Oct 1 2007 | 35.03 |
| MSFT | Nov 1 2007 | 32.09 |
| MSFT | Dec 1 2007 | 34 |
| MSFT | Jan 1 2008 | 31.13 |
| MSFT | Feb 1 2008 | 26.07 |
| MSFT | Mar 1 2008 | 27.21 |
| MSFT | Apr 1 2008 | 27.34 |
| MSFT | May 1 2008 | 27.25 |
| MSFT | Jun 1 2008 | 26.47 |
| MSFT | Jul 1 2008 | 24.75 |
| MSFT | Aug 1 2008 | 26.36 |
| MSFT | Sep 1 2008 | 25.78 |
| MSFT | Oct 1 2008 | 21.57 |
| MSFT | Nov 1 2008 | 19.66 |
| MSFT | Dec 1 2008 | 18.91 |
| MSFT | Jan 1 2009 | 16.63 |
| MSFT | Feb 1 2009 | 15.81 |
| MSFT | Mar 1 2009 | 17.99 |
| MSFT | Apr 1 2009 | 19.84 |
| MSFT | May 1 2009 | 20.59 |
| MSFT | Jun 1 2009 | 23.42 |
| MSFT | Jul 1 2009 | 23.18 |
| MSFT | Aug 1 2009 | 24.43 |
| MSFT | Sep 1 2009 | 25.49 |
| MSFT | Oct 1 2009 | 27.48 |
| MSFT | Nov 1 2009 | 29.27 |
| MSFT | Dec 1 2009 | 30.34 |
| MSFT | Jan 1 2010 | 28.05 |
| MSFT | Feb 1 2010 | 28.67 |
| MSFT | Mar 1 2010 | 28.8 |
| AMZN | Jan 1 2000 | 64.56 |
| AMZN | Feb 1 2000 | 68.87 |
| AMZN | Mar 1 2000 | 67 |
| AMZN | Apr 1 2000 | 55.19 |
| AMZN | May 1 2000 | 48.31 |
| AMZN | Jun 1 2000 | 36.31 |
| AMZN | Jul 1 2000 | 30.12 |
| AMZN | Aug 1 2000 | 41.5 |
| AMZN | Sep 1 2000 | 38.44 |
| AMZN | Oct 1 2000 | 36.62 |
| AMZN | Nov 1 2000 | 24.69 |
| AMZN | Dec 1 2000 | 15.56 |
| AMZN | Jan 1 2001 | 17.31 |
| AMZN | Feb 1 2001 | 10.19 |
| AMZN | Mar 1 2001 | 10.23 |
| AMZN | Apr 1 2001 | 15.78 |
| AMZN | May 1 2001 | 16.69 |
| AMZN | Jun 1 2001 | 14.15 |
| AMZN | Jul 1 2001 | 12.49 |
| AMZN | Aug 1 2001 | 8.94 |
| AMZN | Sep 1 2001 | 5.97 |
| AMZN | Oct 1 2001 | 6.98 |
| AMZN | Nov 1 2001 | 11.32 |
| AMZN | Dec 1 2001 | 10.82 |
| AMZN | Jan 1 2002 | 14.19 |
| AMZN | Feb 1 2002 | 14.1 |
| AMZN | Mar 1 2002 | 14.3 |
| AMZN | Apr 1 2002 | 16.69 |
| AMZN | May 1 2002 | 18.23 |
| AMZN | Jun 1 2002 | 16.25 |
| AMZN | Jul 1 2002 | 14.45 |
| AMZN | Aug 1 2002 | 14.94 |
| AMZN | Sep 1 2002 | 15.93 |
| AMZN | Oct 1 2002 | 19.36 |
| AMZN | Nov 1 2002 | 23.35 |
| AMZN | Dec 1 2002 | 18.89 |
| AMZN | Jan 1 2003 | 21.85 |
| AMZN | Feb 1 2003 | 22.01 |
| AMZN | Mar 1 2003 | 26.03 |
| AMZN | Apr 1 2003 | 28.69 |
| AMZN | May 1 2003 | 35.89 |
| AMZN | Jun 1 2003 | 36.32 |
| AMZN | Jul 1 2003 | 41.64 |
| AMZN | Aug 1 2003 | 46.32 |
| AMZN | Sep 1 2003 | 48.43 |
| AMZN | Oct 1 2003 | 54.43 |
| AMZN | Nov 1 2003 | 53.97 |
| AMZN | Dec 1 2003 | 52.62 |
| AMZN | Jan 1 2004 | 50.4 |
| AMZN | Feb 1 2004 | 43.01 |
| AMZN | Mar 1 2004 | 43.28 |
| AMZN | Apr 1 2004 | 43.6 |
| AMZN | May 1 2004 | 48.5 |
| AMZN | Jun 1 2004 | 54.4 |
| AMZN | Jul 1 2004 | 38.92 |
| AMZN | Aug 1 2004 | 38.14 |
| AMZN | Sep 1 2004 | 40.86 |
| AMZN | Oct 1 2004 | 34.13 |
| AMZN | Nov 1 2004 | 39.68 |
| AMZN | Dec 1 2004 | 44.29 |
| AMZN | Jan 1 2005 | 43.22 |
| AMZN | Feb 1 2005 | 35.18 |
| AMZN | Mar 1 2005 | 34.27 |
| AMZN | Apr 1 2005 | 32.36 |
| AMZN | May 1 2005 | 35.51 |
| AMZN | Jun 1 2005 | 33.09 |
| AMZN | Jul 1 2005 | 45.15 |
| AMZN | Aug 1 2005 | 42.7 |
| AMZN | Sep 1 2005 | 45.3 |
| AMZN | Oct 1 2005 | 39.86 |
| AMZN | Nov 1 2005 | 48.46 |
| AMZN | Dec 1 2005 | 47.15 |
| AMZN | Jan 1 2006 | 44.82 |
| AMZN | Feb 1 2006 | 37.44 |
| AMZN | Mar 1 2006 | 36.53 |
| AMZN | Apr 1 2006 | 35.21 |
| AMZN | May 1 2006 | 34.61 |
| AMZN | Jun 1 2006 | 38.68 |
| AMZN | Jul 1 2006 | 26.89 |
| AMZN | Aug 1 2006 | 30.83 |
| AMZN | Sep 1 2006 | 32.12 |
| AMZN | Oct 1 2006 | 38.09 |
| AMZN | Nov 1 2006 | 40.34 |
| AMZN | Dec 1 2006 | 39.46 |
| AMZN | Jan 1 2007 | 37.67 |
| AMZN | Feb 1 2007 | 39.14 |
| AMZN | Mar 1 2007 | 39.79 |
| AMZN | Apr 1 2007 | 61.33 |
| AMZN | May 1 2007 | 69.14 |
| AMZN | Jun 1 2007 | 68.41 |
| AMZN | Jul 1 2007 | 78.54 |
| AMZN | Aug 1 2007 | 79.91 |
| AMZN | Sep 1 2007 | 93.15 |
| AMZN | Oct 1 2007 | 89.15 |
| AMZN | Nov 1 2007 | 90.56 |
| AMZN | Dec 1 2007 | 92.64 |
| AMZN | Jan 1 2008 | 77.7 |
| AMZN | Feb 1 2008 | 64.47 |
| AMZN | Mar 1 2008 | 71.3 |
| AMZN | Apr 1 2008 | 78.63 |
| AMZN | May 1 2008 | 81.62 |
| AMZN | Jun 1 2008 | 73.33 |
| AMZN | Jul 1 2008 | 76.34 |
| AMZN | Aug 1 2008 | 80.81 |
| AMZN | Sep 1 2008 | 72.76 |
| AMZN | Oct 1 2008 | 57.24 |
| AMZN | Nov 1 2008 | 42.7 |
| AMZN | Dec 1 2008 | 51.28 |
| AMZN | Jan 1 2009 | 58.82 |
| AMZN | Feb 1 2009 | 64.79 |
| AMZN | Mar 1 2009 | 73.44 |
| AMZN | Apr 1 2009 | 80.52 |
| AMZN | May 1 2009 | 77.99 |
| AMZN | Jun 1 2009 | 83.66 |
| AMZN | Jul 1 2009 | 85.76 |
| AMZN | Aug 1 2009 | 81.19 |
| AMZN | Sep 1 2009 | 93.36 |
| AMZN | Oct 1 2009 | 118.81 |
| AMZN | Nov 1 2009 | 135.91 |
| AMZN | Dec 1 2009 | 134.52 |
| AMZN | Jan 1 2010 | 125.41 |
| AMZN | Feb 1 2010 | 118.4 |
| AMZN | Mar 1 2010 | 128.82 |
| IBM | Jan 1 2000 | 100.52 |
| IBM | Feb 1 2000 | 92.11 |
| IBM | Mar 1 2000 | 106.11 |
| IBM | Apr 1 2000 | 99.95 |
| IBM | May 1 2000 | 96.31 |
| IBM | Jun 1 2000 | 98.33 |
| IBM | Jul 1 2000 | 100.74 |
| IBM | Aug 1 2000 | 118.62 |
| IBM | Sep 1 2000 | 101.19 |
| IBM | Oct 1 2000 | 88.5 |
| IBM | Nov 1 2000 | 84.12 |
| IBM | Dec 1 2000 | 76.47 |
| IBM | Jan 1 2001 | 100.76 |
| IBM | Feb 1 2001 | 89.98 |
| IBM | Mar 1 2001 | 86.63 |
| IBM | Apr 1 2001 | 103.7 |
| IBM | May 1 2001 | 100.82 |
| IBM | Jun 1 2001 | 102.35 |
| IBM | Jul 1 2001 | 94.87 |
| IBM | Aug 1 2001 | 90.25 |
| IBM | Sep 1 2001 | 82.82 |
| IBM | Oct 1 2001 | 97.58 |
| IBM | Nov 1 2001 | 104.5 |
| IBM | Dec 1 2001 | 109.36 |
| IBM | Jan 1 2002 | 97.54 |
| IBM | Feb 1 2002 | 88.82 |
| IBM | Mar 1 2002 | 94.15 |
| IBM | Apr 1 2002 | 75.82 |
| IBM | May 1 2002 | 72.97 |
| IBM | Jun 1 2002 | 65.31 |
| IBM | Jul 1 2002 | 63.86 |
| IBM | Aug 1 2002 | 68.52 |
| IBM | Sep 1 2002 | 53.01 |
| IBM | Oct 1 2002 | 71.76 |
| IBM | Nov 1 2002 | 79.16 |
| IBM | Dec 1 2002 | 70.58 |
| IBM | Jan 1 2003 | 71.22 |
| IBM | Feb 1 2003 | 71.13 |
| IBM | Mar 1 2003 | 71.57 |
| IBM | Apr 1 2003 | 77.47 |
| IBM | May 1 2003 | 80.48 |
| IBM | Jun 1 2003 | 75.42 |
| IBM | Jul 1 2003 | 74.28 |
| IBM | Aug 1 2003 | 75.12 |
| IBM | Sep 1 2003 | 80.91 |
| IBM | Oct 1 2003 | 81.96 |
| IBM | Nov 1 2003 | 83.08 |
| IBM | Dec 1 2003 | 85.05 |
| IBM | Jan 1 2004 | 91.06 |
| IBM | Feb 1 2004 | 88.7 |
| IBM | Mar 1 2004 | 84.41 |
| IBM | Apr 1 2004 | 81.04 |
| IBM | May 1 2004 | 81.59 |
| IBM | Jun 1 2004 | 81.19 |
| IBM | Jul 1 2004 | 80.19 |
| IBM | Aug 1 2004 | 78.17 |
| IBM | Sep 1 2004 | 79.13 |
| IBM | Oct 1 2004 | 82.84 |
| IBM | Nov 1 2004 | 87.15 |
| IBM | Dec 1 2004 | 91.16 |
| IBM | Jan 1 2005 | 86.39 |
| IBM | Feb 1 2005 | 85.78 |
| IBM | Mar 1 2005 | 84.66 |
| IBM | Apr 1 2005 | 70.77 |
| IBM | May 1 2005 | 70.18 |
| IBM | Jun 1 2005 | 68.93 |
| IBM | Jul 1 2005 | 77.53 |
| IBM | Aug 1 2005 | 75.07 |
| IBM | Sep 1 2005 | 74.7 |
| IBM | Oct 1 2005 | 76.25 |
| IBM | Nov 1 2005 | 82.98 |
| IBM | Dec 1 2005 | 76.73 |
| IBM | Jan 1 2006 | 75.89 |
| IBM | Feb 1 2006 | 75.09 |
| IBM | Mar 1 2006 | 77.17 |
| IBM | Apr 1 2006 | 77.05 |
| IBM | May 1 2006 | 75.04 |
| IBM | Jun 1 2006 | 72.15 |
| IBM | Jul 1 2006 | 72.7 |
| IBM | Aug 1 2006 | 76.35 |
| IBM | Sep 1 2006 | 77.26 |
| IBM | Oct 1 2006 | 87.06 |
| IBM | Nov 1 2006 | 86.95 |
| IBM | Dec 1 2006 | 91.9 |
| IBM | Jan 1 2007 | 93.79 |
| IBM | Feb 1 2007 | 88.18 |
| IBM | Mar 1 2007 | 89.44 |
| IBM | Apr 1 2007 | 96.98 |
| IBM | May 1 2007 | 101.54 |
| IBM | Jun 1 2007 | 100.25 |
| IBM | Jul 1 2007 | 105.4 |
| IBM | Aug 1 2007 | 111.54 |
| IBM | Sep 1 2007 | 112.6 |
| IBM | Oct 1 2007 | 111 |
| IBM | Nov 1 2007 | 100.9 |
| IBM | Dec 1 2007 | 103.7 |
| IBM | Jan 1 2008 | 102.75 |
| IBM | Feb 1 2008 | 109.64 |
| IBM | Mar 1 2008 | 110.87 |
| IBM | Apr 1 2008 | 116.23 |
| IBM | May 1 2008 | 125.14 |
| IBM | Jun 1 2008 | 114.6 |
| IBM | Jul 1 2008 | 123.74 |
| IBM | Aug 1 2008 | 118.16 |
| IBM | Sep 1 2008 | 113.53 |
| IBM | Oct 1 2008 | 90.24 |
| IBM | Nov 1 2008 | 79.65 |
| IBM | Dec 1 2008 | 82.15 |
| IBM | Jan 1 2009 | 89.46 |
| IBM | Feb 1 2009 | 90.32 |
| IBM | Mar 1 2009 | 95.09 |
| IBM | Apr 1 2009 | 101.29 |
| IBM | May 1 2009 | 104.85 |
| IBM | Jun 1 2009 | 103.01 |
| IBM | Jul 1 2009 | 116.34 |
| IBM | Aug 1 2009 | 117 |
| IBM | Sep 1 2009 | 118.55 |
| IBM | Oct 1 2009 | 119.54 |
| IBM | Nov 1 2009 | 125.79 |
| IBM | Dec 1 2009 | 130.32 |
| IBM | Jan 1 2010 | 121.85 |
| IBM | Feb 1 2010 | 127.16 |
| IBM | Mar 1 2010 | 125.55 |
| GOOG | Aug 1 2004 | 102.37 |
| GOOG | Sep 1 2004 | 129.6 |
| GOOG | Oct 1 2004 | 190.64 |
| GOOG | Nov 1 2004 | 181.98 |
| GOOG | Dec 1 2004 | 192.79 |
| GOOG | Jan 1 2005 | 195.62 |
| GOOG | Feb 1 2005 | 187.99 |
| GOOG | Mar 1 2005 | 180.51 |
| GOOG | Apr 1 2005 | 220 |
| GOOG | May 1 2005 | 277.27 |
| GOOG | Jun 1 2005 | 294.15 |
| GOOG | Jul 1 2005 | 287.76 |
| GOOG | Aug 1 2005 | 286 |
| GOOG | Sep 1 2005 | 316.46 |
| GOOG | Oct 1 2005 | 372.14 |
| GOOG | Nov 1 2005 | 404.91 |
| GOOG | Dec 1 2005 | 414.86 |
| GOOG | Jan 1 2006 | 432.66 |
| GOOG | Feb 1 2006 | 362.62 |
| GOOG | Mar 1 2006 | 390 |
| GOOG | Apr 1 2006 | 417.94 |
| GOOG | May 1 2006 | 371.82 |
| GOOG | Jun 1 2006 | 419.33 |
| GOOG | Jul 1 2006 | 386.6 |
| GOOG | Aug 1 2006 | 378.53 |
| GOOG | Sep 1 2006 | 401.9 |
| GOOG | Oct 1 2006 | 476.39 |
| GOOG | Nov 1 2006 | 484.81 |
| GOOG | Dec 1 2006 | 460.48 |
| GOOG | Jan 1 2007 | 501.5 |
| GOOG | Feb 1 2007 | 449.45 |
| GOOG | Mar 1 2007 | 458.16 |
| GOOG | Apr 1 2007 | 471.38 |
| GOOG | May 1 2007 | 497.91 |
| GOOG | Jun 1 2007 | 522.7 |
| GOOG | Jul 1 2007 | 510 |
| GOOG | Aug 1 2007 | 515.25 |
| GOOG | Sep 1 2007 | 567.27 |
| GOOG | Oct 1 2007 | 707 |
| GOOG | Nov 1 2007 | 693 |
| GOOG | Dec 1 2007 | 691.48 |
| GOOG | Jan 1 2008 | 564.3 |
| GOOG | Feb 1 2008 | 471.18 |
| GOOG | Mar 1 2008 | 440.47 |
| GOOG | Apr 1 2008 | 574.29 |
| GOOG | May 1 2008 | 585.8 |
| GOOG | Jun 1 2008 | 526.42 |
| GOOG | Jul 1 2008 | 473.75 |
| GOOG | Aug 1 2008 | 463.29 |
| GOOG | Sep 1 2008 | 400.52 |
| GOOG | Oct 1 2008 | 359.36 |
| GOOG | Nov 1 2008 | 292.96 |
| GOOG | Dec 1 2008 | 307.65 |
| GOOG | Jan 1 2009 | 338.53 |
| GOOG | Feb 1 2009 | 337.99 |
| GOOG | Mar 1 2009 | 348.06 |
| GOOG | Apr 1 2009 | 395.97 |
| GOOG | May 1 2009 | 417.23 |
| GOOG | Jun 1 2009 | 421.59 |
| GOOG | Jul 1 2009 | 443.05 |
| GOOG | Aug 1 2009 | 461.67 |
| GOOG | Sep 1 2009 | 495.85 |
| GOOG | Oct 1 2009 | 536.12 |
| GOOG | Nov 1 2009 | 583 |
| GOOG | Dec 1 2009 | 619.98 |
| GOOG | Jan 1 2010 | 529.94 |
| GOOG | Feb 1 2010 | 526.8 |
| GOOG | Mar 1 2010 | 560.19 |
| AAPL | Jan 1 2000 | 25.94 |
| AAPL | Feb 1 2000 | 28.66 |
| AAPL | Mar 1 2000 | 33.95 |
| AAPL | Apr 1 2000 | 31.01 |
| AAPL | May 1 2000 | 21 |
| AAPL | Jun 1 2000 | 26.19 |
| AAPL | Jul 1 2000 | 25.41 |
| AAPL | Aug 1 2000 | 30.47 |
| AAPL | Sep 1 2000 | 12.88 |
| AAPL | Oct 1 2000 | 9.78 |
| AAPL | Nov 1 2000 | 8.25 |
| AAPL | Dec 1 2000 | 7.44 |
| AAPL | Jan 1 2001 | 10.81 |
| AAPL | Feb 1 2001 | 9.12 |
| AAPL | Mar 1 2001 | 11.03 |
| AAPL | Apr 1 2001 | 12.74 |
| AAPL | May 1 2001 | 9.98 |
| AAPL | Jun 1 2001 | 11.62 |
| AAPL | Jul 1 2001 | 9.4 |
| AAPL | Aug 1 2001 | 9.27 |
| AAPL | Sep 1 2001 | 7.76 |
| AAPL | Oct 1 2001 | 8.78 |
| AAPL | Nov 1 2001 | 10.65 |
| AAPL | Dec 1 2001 | 10.95 |
| AAPL | Jan 1 2002 | 12.36 |
| AAPL | Feb 1 2002 | 10.85 |
| AAPL | Mar 1 2002 | 11.84 |
| AAPL | Apr 1 2002 | 12.14 |
| AAPL | May 1 2002 | 11.65 |
| AAPL | Jun 1 2002 | 8.86 |
| AAPL | Jul 1 2002 | 7.63 |
| AAPL | Aug 1 2002 | 7.38 |
| AAPL | Sep 1 2002 | 7.25 |
| AAPL | Oct 1 2002 | 8.03 |
| AAPL | Nov 1 2002 | 7.75 |
| AAPL | Dec 1 2002 | 7.16 |
| AAPL | Jan 1 2003 | 7.18 |
| AAPL | Feb 1 2003 | 7.51 |
| AAPL | Mar 1 2003 | 7.07 |
| AAPL | Apr 1 2003 | 7.11 |
| AAPL | May 1 2003 | 8.98 |
| AAPL | Jun 1 2003 | 9.53 |
| AAPL | Jul 1 2003 | 10.54 |
| AAPL | Aug 1 2003 | 11.31 |
| AAPL | Sep 1 2003 | 10.36 |
| AAPL | Oct 1 2003 | 11.44 |
| AAPL | Nov 1 2003 | 10.45 |
| AAPL | Dec 1 2003 | 10.69 |
| AAPL | Jan 1 2004 | 11.28 |
| AAPL | Feb 1 2004 | 11.96 |
| AAPL | Mar 1 2004 | 13.52 |
| AAPL | Apr 1 2004 | 12.89 |
| AAPL | May 1 2004 | 14.03 |
| AAPL | Jun 1 2004 | 16.27 |
| AAPL | Jul 1 2004 | 16.17 |
| AAPL | Aug 1 2004 | 17.25 |
| AAPL | Sep 1 2004 | 19.38 |
| AAPL | Oct 1 2004 | 26.2 |
| AAPL | Nov 1 2004 | 33.53 |
| AAPL | Dec 1 2004 | 32.2 |
| AAPL | Jan 1 2005 | 38.45 |
| AAPL | Feb 1 2005 | 44.86 |
| AAPL | Mar 1 2005 | 41.67 |