The closing price for Apple (AAPL) between 2009 and 2012 was $16.10, on December 31, 2012. It was up 525.2% in that time. The latest price is $271.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $15.45 | $16.20 | $15.40 | $16.10 | 659,492,400 |
Week of December 24 2012 | $15.74 | $15.86 | $15.27 | $15.42 | 1,287,588,400 |
Week of December 17 2012 | $15.40 | $16.18 | $15.17 | $15.71 | 2,910,619,600 |
Week of December 10 2012 | $15.89 | $16.63 | $15.30 | $15.42 | 3,344,812,800 |
Week of December 03 2012 | $17.96 | $17.99 | $15.69 | $16.13 | 3,930,239,600 |
Week of November 26 2012 | $17.43 | $17.98 | $17.32 | $17.71 | 2,590,792,400 |
Week of November 19 2012 | $16.36 | $17.31 | $16.34 | $17.29 | 2,111,900,000 |
Week of November 12 2012 | $16.77 | $16.78 | $15.30 | $15.97 | 3,582,726,000 |
Week of November 05 2012 | $17.58 | $17.79 | $16.15 | $16.55 | 3,683,761,200 |
Week of October 29 2012 | $17.92 | $18.16 | $17.31 | $17.37 | 1,470,674,800 |
Week of October 22 2012 | $18.45 | $19.14 | $17.80 | $18.19 | 3,487,162,000 |
Week of October 15 2012 | $19.05 | $19.66 | $18.36 | $18.37 | 2,592,021,600 |
Week of October 08 2012 | $19.48 | $19.50 | $18.78 | $18.97 | 2,993,043,200 |
Week of October 01 2012 | $20.22 | $20.38 | $19.60 | $19.66 | 2,560,600,000 |
Week of September 24 2012 | $20.69 | $20.94 | $19.89 | $20.09 | 2,864,260,000 |
Week of September 17 2012 | $21.06 | $21.24 | $20.89 | $21.09 | 2,006,566,800 |
Week of September 10 2012 | $20.50 | $20.99 | $19.76 | $20.82 | 2,903,048,400 |
Week of September 03 2012 | $20.05 | $20.56 | $20.01 | $20.49 | 1,425,130,000 |
Week of August 27 2012 | $20.48 | $20.51 | $19.80 | $20.04 | 1,538,252,800 |
Week of August 20 2012 | $19.58 | $20.33 | $19.52 | $19.98 | 2,848,896,400 |
Week of August 13 2012 | $18.78 | $19.52 | $18.77 | $19.52 | 1,573,639,200 |
Week of August 06 2012 | $18.51 | $18.74 | $18.45 | $18.73 | 1,253,837,200 |
Week of July 30 2012 | $17.72 | $18.53 | $17.63 | $18.47 | 1,903,050,800 |
Week of July 23 2012 | $17.83 | $18.29 | $17.09 | $17.55 | 2,740,990,000 |
Week of July 16 2012 | $18.15 | $18.46 | $18.09 | $18.12 | 1,681,918,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
