The closing price for Apple (AAPL) between 2008 and 2009 was $6.36, on December 31, 2009. It was up 5.8% in that time. The latest price is $189.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2009 | $6.44 | $6.44 | $6.36 | $6.36 | 352,410,800 |
| December 30 2009 | $6.31 | $6.40 | $6.29 | $6.39 | 412,084,400 |
| December 29 2009 | $6.42 | $6.42 | $6.30 | $6.31 | 445,205,600 |
| December 28 2009 | $6.39 | $6.46 | $6.33 | $6.39 | 644,565,600 |
| December 24 2009 | $6.15 | $6.32 | $6.14 | $6.31 | 500,889,200 |
| December 23 2009 | $6.08 | $6.11 | $6.06 | $6.10 | 345,525,600 |
| December 22 2009 | $6.02 | $6.06 | $6.00 | $6.05 | 349,515,600 |
| December 21 2009 | $5.92 | $6.03 | $5.91 | $5.99 | 611,906,400 |
| December 18 2009 | $5.83 | $5.90 | $5.82 | $5.90 | 608,770,400 |
| December 17 2009 | $5.87 | $5.89 | $5.77 | $5.79 | 388,838,800 |
| December 16 2009 | $5.89 | $5.93 | $5.87 | $5.89 | 352,984,800 |
| December 15 2009 | $5.91 | $5.96 | $5.84 | $5.86 | 419,459,600 |
| December 14 2009 | $5.90 | $5.96 | $5.81 | $5.95 | 495,790,400 |
| December 11 2009 | $5.97 | $5.98 | $5.84 | $5.88 | 429,774,800 |
| December 10 2009 | $6.02 | $6.03 | $5.92 | $5.93 | 489,669,600 |
| December 09 2009 | $5.78 | $5.98 | $5.75 | $5.97 | 684,782,000 |
| December 08 2009 | $5.72 | $5.81 | $5.70 | $5.73 | 690,398,800 |
| December 07 2009 | $5.84 | $5.85 | $5.70 | $5.71 | 714,758,800 |
| December 04 2009 | $6.03 | $6.04 | $5.75 | $5.84 | 826,884,800 |
| December 03 2009 | $5.96 | $6.01 | $5.93 | $5.93 | 448,719,600 |
| December 02 2009 | $6.01 | $6.08 | $5.91 | $5.93 | 715,260,000 |
| December 01 2009 | $6.11 | $6.12 | $5.94 | $5.95 | 465,763,200 |
| November 30 2009 | $6.07 | $6.09 | $6.00 | $6.04 | 424,858,000 |
| November 27 2009 | $6.02 | $6.13 | $5.99 | $6.06 | 295,257,200 |
| November 25 2009 | $6.20 | $6.21 | $6.15 | $6.17 | 286,454,000 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
