The closing price for Apple (AAPL) between December 1, 2006 and February 28, 2009 was $2.68, on February 27, 2009. It was down 2.7% in that time. The latest price is $263.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 23 2009 | $2.75 | $2.79 | $2.60 | $2.68 | 3,763,667,600 |
Week of February 16 2009 | $2.91 | $2.91 | $2.67 | $2.74 | 3,036,138,000 |
Week of February 09 2009 | $3.00 | $3.09 | $2.88 | $2.98 | 3,665,211,200 |
Week of February 02 2009 | $2.67 | $3.00 | $2.67 | $2.99 | 3,402,434,000 |
Week of January 26 2009 | $2.67 | $2.85 | $2.65 | $2.71 | 3,415,890,800 |
Week of January 19 2009 | $2.46 | $2.70 | $2.35 | $2.65 | 4,182,483,200 |
Week of January 12 2009 | $2.72 | $2.73 | $2.40 | $2.47 | 5,317,037,600 |
Week of January 05 2009 | $2.80 | $2.92 | $2.70 | $2.72 | 4,444,314,000 |
Week of December 29 2008 | $2.60 | $2.73 | $2.54 | $2.72 | 3,007,158,000 |
Week of December 22 2008 | $2.70 | $2.70 | $2.54 | $2.58 | 2,059,430,800 |
Week of December 15 2008 | $2.88 | $2.90 | $2.64 | $2.70 | 4,938,460,800 |
Week of December 08 2008 | $2.92 | $3.11 | $2.78 | $2.95 | 5,408,477,200 |
Week of December 01 2008 | $2.74 | $2.89 | $2.60 | $2.82 | 5,546,335,200 |
Week of November 24 2008 | $2.56 | $2.86 | $2.55 | $2.78 | 3,875,160,800 |
Week of November 17 2008 | $2.66 | $2.75 | $2.38 | $2.48 | 6,830,208,000 |
Week of November 10 2008 | $3.01 | $3.01 | $2.58 | $2.71 | 6,786,690,400 |
Week of November 03 2008 | $3.18 | $3.36 | $2.87 | $2.95 | 6,127,402,400 |
Week of October 27 2008 | $2.85 | $3.37 | $2.76 | $3.23 | 8,091,728,400 |
Week of October 20 2008 | $3.00 | $3.04 | $2.71 | $2.89 | 9,257,127,600 |
Week of October 13 2008 | $3.14 | $3.49 | $2.58 | $2.92 | 8,846,994,800 |
Week of October 06 2008 | $2.76 | $3.05 | $2.55 | $2.91 | 10,030,613,600 |
Week of September 29 2008 | $3.59 | $3.59 | $2.84 | $2.91 | 9,448,986,400 |
Week of September 22 2008 | $4.20 | $4.21 | $3.69 | $3.85 | 5,316,589,600 |
Week of September 15 2008 | $4.26 | $4.43 | $3.62 | $4.23 | 6,428,055,200 |
Week of September 08 2008 | $4.94 | $4.95 | $4.38 | $4.47 | 5,028,310,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
