The closing price for Apple (AAPL) in August 2018 was $54.03, on August 31, 2018. It was up 14.7% for the month. The latest price is $211.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $53.77 | $54.33 | $53.65 | $54.03 | 173,360,400 |
August 30 2018 | $53.00 | $54.18 | $52.79 | $53.42 | 195,175,200 |
August 29 2018 | $52.26 | $53.05 | $52.08 | $52.93 | 109,019,200 |
August 28 2018 | $51.99 | $52.35 | $51.97 | $52.15 | 91,107,200 |
August 27 2018 | $51.55 | $51.92 | $51.35 | $51.73 | 82,100,400 |
August 24 2018 | $51.42 | $51.49 | $51.06 | $51.31 | 73,905,600 |
August 23 2018 | $50.95 | $51.52 | $50.94 | $51.15 | 75,532,800 |
August 22 2018 | $50.82 | $51.36 | $50.76 | $51.05 | 76,072,400 |
August 21 2018 | $51.46 | $51.56 | $50.81 | $51.05 | 104,639,200 |
August 20 2018 | $51.77 | $52.03 | $51.06 | $51.15 | 121,150,800 |
August 17 2018 | $50.67 | $51.74 | $50.60 | $51.65 | 141,708,000 |
August 16 2018 | $50.27 | $50.75 | $50.20 | $50.64 | 114,001,600 |
August 15 2018 | $49.66 | $50.03 | $49.45 | $49.91 | 115,230,400 |
August 14 2018 | $49.89 | $49.98 | $49.44 | $49.79 | 82,992,000 |
August 13 2018 | $49.69 | $50.08 | $49.30 | $49.58 | 103,563,600 |
August 10 2018 | $49.22 | $49.64 | $49.06 | $49.26 | 98,444,800 |
August 09 2018 | $49.56 | $49.62 | $49.01 | $49.41 | 93,970,400 |
August 08 2018 | $48.74 | $49.16 | $48.38 | $49.03 | 90,102,000 |
August 07 2018 | $49.51 | $49.56 | $48.91 | $48.99 | 102,349,600 |
August 06 2018 | $49.20 | $49.50 | $48.98 | $49.46 | 101,701,600 |
August 03 2018 | $48.97 | $49.38 | $48.61 | $49.20 | 133,789,600 |
August 02 2018 | $47.45 | $49.29 | $47.39 | $49.06 | 249,616,000 |
August 01 2018 | $47.10 | $47.73 | $46.67 | $47.66 | 271,742,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
