The closing price for Apple (AAPL) in February 2012 was $16.22, on February 29, 2012. It was up 18.3% for the month. The latest price is $309.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2012 | $16.20 | $16.38 | $16.02 | $16.22 | 952,011,200 |
February 28 2012 | $15.79 | $16.01 | $15.73 | $16.01 | 600,387,200 |
February 27 2012 | $15.59 | $15.81 | $15.44 | $15.73 | 547,582,000 |
February 24 2012 | $15.54 | $15.64 | $15.51 | $15.63 | 415,072,000 |
February 23 2012 | $15.41 | $15.49 | $15.24 | $15.45 | 568,027,600 |
February 22 2012 | $15.35 | $15.42 | $15.23 | $15.34 | 483,302,400 |
February 21 2012 | $15.16 | $15.40 | $15.08 | $15.40 | 605,595,200 |
February 17 2012 | $15.05 | $15.19 | $14.96 | $15.02 | 535,805,200 |
February 16 2012 | $14.70 | $15.10 | $14.55 | $15.02 | 944,552,000 |
February 15 2012 | $15.38 | $15.74 | $14.86 | $14.89 | 1,506,120,000 |
February 14 2012 | $15.09 | $15.24 | $15.01 | $15.24 | 460,398,400 |
February 13 2012 | $14.94 | $15.07 | $14.87 | $15.03 | 517,216,000 |
February 10 2012 | $14.68 | $14.88 | $14.61 | $14.76 | 631,302,000 |
February 09 2012 | $14.38 | $14.86 | $14.37 | $14.75 | 884,214,800 |
February 08 2012 | $14.07 | $14.26 | $14.05 | $14.26 | 407,890,000 |
February 07 2012 | $13.92 | $14.05 | $13.90 | $14.02 | 316,223,600 |
February 06 2012 | $13.71 | $13.91 | $13.70 | $13.88 | 249,412,800 |
February 03 2012 | $13.68 | $13.76 | $13.63 | $13.75 | 286,599,600 |
February 02 2012 | $13.64 | $13.67 | $13.58 | $13.61 | 186,796,400 |
February 01 2012 | $13.71 | $13.73 | $13.63 | $13.64 | 270,046,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.