The closing price for Apple (AAPL) in August 2012 was $20.06, on August 31, 2012. It was up 8.5% for the month. The latest price is $257.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $20.12 | $20.16 | $19.82 | $20.06 | 338,321,200 |
August 30 2012 | $20.22 | $20.25 | $19.98 | $20.02 | 302,699,600 |
August 29 2012 | $20.36 | $20.43 | $20.28 | $20.30 | 202,806,800 |
August 28 2012 | $20.35 | $20.38 | $20.22 | $20.34 | 267,416,800 |
August 27 2012 | $20.50 | $20.53 | $20.31 | $20.37 | 427,008,400 |
August 24 2012 | $19.88 | $20.18 | $19.76 | $20.00 | 437,340,400 |
August 23 2012 | $20.08 | $20.20 | $19.93 | $19.98 | 420,128,800 |
August 22 2012 | $19.73 | $20.17 | $19.54 | $20.17 | 565,322,800 |
August 21 2012 | $20.22 | $20.35 | $19.61 | $19.78 | 812,719,600 |
August 20 2012 | $19.60 | $20.05 | $19.59 | $20.05 | 613,384,800 |
August 17 2012 | $19.30 | $19.54 | $19.26 | $19.54 | 442,761,200 |
August 16 2012 | $19.03 | $19.20 | $19.01 | $19.19 | 254,534,000 |
August 15 2012 | $19.03 | $19.11 | $18.93 | $19.02 | 257,342,400 |
August 14 2012 | $19.05 | $19.25 | $19.00 | $19.04 | 340,169,200 |
August 13 2012 | $18.79 | $18.99 | $18.79 | $18.99 | 278,832,400 |
August 10 2012 | $18.65 | $18.75 | $18.65 | $18.74 | 194,938,800 |
August 09 2012 | $18.63 | $18.74 | $18.63 | $18.71 | 221,642,400 |
August 08 2012 | $18.59 | $18.73 | $18.53 | $18.61 | 244,706,000 |
August 07 2012 | $18.70 | $18.76 | $18.55 | $18.64 | 290,446,800 |
August 06 2012 | $18.53 | $18.76 | $18.47 | $18.69 | 302,103,200 |
August 03 2012 | $18.42 | $18.55 | $18.36 | $18.48 | 344,920,800 |
August 02 2012 | $18.10 | $18.33 | $18.02 | $18.25 | 332,158,400 |
August 01 2012 | $18.49 | $18.50 | $18.10 | $18.22 | 384,501,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
