The closing price for Apple (AAPL) in August 2018 was $53.82, on August 31, 2018. It was up 14.7% for the month. The latest price is $299.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $53.56 | $54.11 | $53.44 | $53.82 | 173,360,400 |
August 30 2018 | $52.79 | $53.97 | $52.58 | $53.21 | 195,175,200 |
August 29 2018 | $52.05 | $52.84 | $51.88 | $52.72 | 109,019,200 |
August 28 2018 | $51.78 | $52.14 | $51.76 | $51.95 | 91,107,200 |
August 27 2018 | $51.34 | $51.72 | $51.15 | $51.53 | 82,100,400 |
August 24 2018 | $51.21 | $51.28 | $50.86 | $51.11 | 73,905,600 |
August 23 2018 | $50.75 | $51.32 | $50.74 | $50.95 | 75,532,800 |
August 22 2018 | $50.62 | $51.16 | $50.56 | $50.85 | 76,072,400 |
August 21 2018 | $51.26 | $51.35 | $50.61 | $50.84 | 104,639,200 |
August 20 2018 | $51.57 | $51.82 | $50.86 | $50.94 | 121,150,800 |
August 17 2018 | $50.47 | $51.53 | $50.40 | $51.45 | 141,708,000 |
August 16 2018 | $50.07 | $50.55 | $50.00 | $50.44 | 114,001,600 |
August 15 2018 | $49.47 | $49.83 | $49.26 | $49.71 | 115,230,400 |
August 14 2018 | $49.69 | $49.79 | $49.24 | $49.59 | 82,992,000 |
August 13 2018 | $49.49 | $49.88 | $49.11 | $49.39 | 103,563,600 |
August 10 2018 | $49.03 | $49.44 | $48.87 | $49.07 | 98,444,800 |
August 09 2018 | $49.37 | $49.43 | $48.82 | $49.22 | 93,970,400 |
August 08 2018 | $48.55 | $48.96 | $48.19 | $48.83 | 90,102,000 |
August 07 2018 | $49.32 | $49.36 | $48.72 | $48.80 | 102,349,600 |
August 06 2018 | $49.01 | $49.30 | $48.79 | $49.26 | 101,701,600 |
August 03 2018 | $48.78 | $49.18 | $48.41 | $49.01 | 133,789,600 |
August 02 2018 | $47.26 | $49.10 | $47.21 | $48.86 | 249,616,000 |
August 01 2018 | $46.92 | $47.54 | $46.49 | $47.48 | 271,742,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.