The closing price for Apple (AAPL) in 2018 was $37.46, on December 31, 2018. It was down 5.9% for the year. The latest price is $275.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $37.65 | $37.85 | $37.16 | $37.46 | 140,014,000 |
December 28 2018 | $37.40 | $37.65 | $36.70 | $37.10 | 169,165,600 |
December 27 2018 | $37.01 | $37.23 | $35.64 | $37.08 | 212,468,400 |
December 26 2018 | $35.22 | $37.34 | $34.84 | $37.33 | 234,330,000 |
December 24 2018 | $35.18 | $35.99 | $34.81 | $34.87 | 148,676,800 |
December 21 2018 | $37.25 | $37.56 | $35.54 | $35.80 | 382,978,400 |
December 20 2018 | $38.09 | $38.50 | $36.88 | $37.24 | 259,092,000 |
December 19 2018 | $39.42 | $39.77 | $37.78 | $38.21 | 196,189,200 |
December 18 2018 | $39.28 | $39.79 | $39.04 | $39.44 | 135,366,000 |
December 17 2018 | $39.29 | $39.98 | $38.65 | $38.93 | 177,151,600 |
December 14 2018 | $40.14 | $40.15 | $39.25 | $39.30 | 162,814,800 |
December 13 2018 | $40.49 | $40.98 | $40.27 | $40.60 | 127,594,400 |
December 12 2018 | $40.47 | $40.83 | $40.14 | $40.16 | 142,510,800 |
December 11 2018 | $40.77 | $40.80 | $39.66 | $40.05 | 189,126,800 |
December 10 2018 | $39.19 | $40.39 | $38.79 | $40.28 | 248,104,000 |
December 07 2018 | $41.20 | $41.44 | $39.97 | $40.01 | 169,126,400 |
December 06 2018 | $40.79 | $41.51 | $40.47 | $41.49 | 172,393,600 |
December 04 2018 | $42.97 | $43.32 | $41.86 | $41.96 | 165,377,200 |
December 03 2018 | $43.81 | $43.92 | $43.03 | $43.89 | 163,210,000 |
November 30 2018 | $42.82 | $42.83 | $42.04 | $42.41 | 158,126,000 |
November 29 2018 | $43.38 | $43.41 | $42.20 | $42.64 | 167,080,000 |
November 28 2018 | $41.97 | $43.05 | $41.54 | $42.97 | 184,250,000 |
November 27 2018 | $40.73 | $41.51 | $40.58 | $41.38 | 165,549,600 |
November 26 2018 | $41.38 | $41.55 | $40.43 | $41.47 | 179,994,000 |
November 23 2018 | $41.55 | $41.94 | $40.87 | $40.92 | 94,496,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
