The closing price for Apple (AAPL) between 2007 and 2009 was $6.31, on December 31, 2009. It was up 144.2% in that time. The latest price is $311.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $6.34 | $6.40 | $6.24 | $6.31 | 1,854,266,400 |
Week of December 21 2009 | $5.87 | $6.27 | $5.86 | $6.26 | 1,807,836,800 |
Week of December 14 2009 | $5.85 | $5.91 | $5.72 | $5.85 | 2,265,844,000 |
Week of December 07 2009 | $5.79 | $5.98 | $5.65 | $5.83 | 3,009,384,000 |
Week of November 30 2009 | $6.02 | $6.07 | $5.70 | $5.79 | 2,881,485,600 |
Week of November 23 2009 | $6.08 | $6.17 | $5.94 | $6.00 | 1,375,046,400 |
Week of November 16 2009 | $6.15 | $6.23 | $5.92 | $5.98 | 2,205,033,600 |
Week of November 09 2009 | $5.90 | $6.14 | $5.88 | $6.12 | 2,080,892,800 |
Week of November 02 2009 | $5.68 | $5.84 | $5.56 | $5.82 | 2,368,954,000 |
Week of October 26 2009 | $6.10 | $6.19 | $5.63 | $5.64 | 3,347,072,400 |
Week of October 19 2009 | $5.62 | $6.25 | $5.55 | $6.11 | 4,489,175,600 |
Week of October 12 2009 | $5.72 | $5.76 | $5.62 | $5.63 | 1,816,539,200 |
Week of October 05 2009 | $5.57 | $5.73 | $5.52 | $5.70 | 2,225,370,000 |
Week of September 28 2009 | $5.50 | $5.61 | $5.41 | $5.54 | 2,300,435,200 |
Week of September 21 2009 | $5.52 | $5.65 | $5.43 | $5.46 | 2,384,152,400 |
Week of September 14 2009 | $5.11 | $5.59 | $5.10 | $5.54 | 2,914,660,000 |
Week of September 07 2009 | $5.18 | $5.22 | $5.08 | $5.15 | 1,966,230,000 |
Week of August 31 2009 | $5.03 | $5.11 | $4.91 | $5.10 | 1,813,198,800 |
Week of August 24 2009 | $5.09 | $5.16 | $4.93 | $5.09 | 1,938,165,600 |
Week of August 17 2009 | $4.90 | $5.07 | $4.77 | $5.07 | 2,126,910,800 |
Week of August 10 2009 | $4.96 | $5.05 | $4.85 | $4.99 | 1,846,504,800 |
Week of August 03 2009 | $4.95 | $5.01 | $4.88 | $4.95 | 1,942,206,000 |
Week of July 27 2009 | $4.79 | $4.94 | $4.71 | $4.89 | 2,071,165,600 |
Week of July 20 2009 | $4.59 | $4.79 | $4.48 | $4.79 | 3,449,737,200 |
Week of July 13 2009 | $4.18 | $4.55 | $4.12 | $4.54 | 2,312,060,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.