The closing price for Apple (AAPL) in August 2012 was $20.02, on August 31, 2012. It was up 8.5% for the month. The latest price is $293.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $20.08 | $20.12 | $19.78 | $20.02 | 338,321,200 |
August 30 2012 | $20.18 | $20.21 | $19.95 | $19.98 | 302,699,600 |
August 29 2012 | $20.32 | $20.39 | $20.24 | $20.27 | 202,806,800 |
August 28 2012 | $20.31 | $20.34 | $20.18 | $20.31 | 267,416,800 |
August 27 2012 | $20.46 | $20.49 | $20.27 | $20.33 | 427,008,400 |
August 24 2012 | $19.85 | $20.15 | $19.73 | $19.96 | 437,340,400 |
August 23 2012 | $20.04 | $20.16 | $19.90 | $19.94 | 420,128,800 |
August 22 2012 | $19.69 | $20.13 | $19.50 | $20.13 | 565,322,800 |
August 21 2012 | $20.19 | $20.31 | $19.57 | $19.74 | 812,719,600 |
August 20 2012 | $19.56 | $20.02 | $19.56 | $20.02 | 613,384,800 |
August 17 2012 | $19.26 | $19.51 | $19.22 | $19.50 | 442,761,200 |
August 16 2012 | $18.99 | $19.16 | $18.97 | $19.15 | 254,534,000 |
August 15 2012 | $19.00 | $19.08 | $18.89 | $18.98 | 257,342,400 |
August 14 2012 | $19.01 | $19.22 | $18.96 | $19.01 | 340,169,200 |
August 13 2012 | $18.76 | $18.96 | $18.75 | $18.96 | 278,832,400 |
August 10 2012 | $18.62 | $18.71 | $18.62 | $18.71 | 194,938,800 |
August 09 2012 | $18.59 | $18.71 | $18.59 | $18.68 | 221,642,400 |
August 08 2012 | $18.56 | $18.69 | $18.49 | $18.57 | 244,706,000 |
August 07 2012 | $18.66 | $18.73 | $18.52 | $18.60 | 290,446,800 |
August 06 2012 | $18.50 | $18.72 | $18.44 | $18.65 | 302,103,200 |
August 03 2012 | $18.39 | $18.52 | $18.32 | $18.45 | 344,920,800 |
August 02 2012 | $18.06 | $18.30 | $17.99 | $18.21 | 332,158,400 |
August 01 2012 | $18.45 | $18.47 | $18.07 | $18.18 | 384,501,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.