The closing price for Apple (AAPL) between September 1, 2012 and September 30, 2013 was $14.67, on September 30, 2013. It was down 26.7% in that time. The latest price is $326.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $14.69 | $14.83 | $14.60 | $14.67 | 260,156,400 |
September 27 2013 | $14.89 | $14.92 | $14.80 | $14.86 | 228,040,400 |
September 26 2013 | $14.96 | $15.04 | $14.89 | $14.97 | 237,221,600 |
September 25 2013 | $15.06 | $15.07 | $14.82 | $14.82 | 316,957,200 |
September 24 2013 | $15.23 | $15.25 | $15.02 | $15.05 | 364,344,400 |
September 23 2013 | $15.27 | $15.30 | $14.85 | $15.10 | 762,106,800 |
September 20 2013 | $14.71 | $14.73 | $14.34 | $14.39 | 699,302,800 |
September 19 2013 | $14.49 | $14.65 | $14.44 | $14.54 | 404,541,200 |
September 18 2013 | $14.26 | $14.35 | $14.18 | $14.30 | 456,862,000 |
September 17 2013 | $13.79 | $14.15 | $13.77 | $14.01 | 399,380,800 |
September 16 2013 | $14.19 | $14.21 | $13.77 | $13.85 | 543,706,800 |
September 13 2013 | $14.45 | $14.52 | $14.30 | $14.31 | 298,835,600 |
September 12 2013 | $14.42 | $14.63 | $14.34 | $14.55 | 404,051,200 |
September 11 2013 | $14.37 | $14.58 | $14.31 | $14.40 | 898,696,400 |
September 10 2013 | $15.58 | $15.62 | $15.07 | $15.23 | 743,195,600 |
September 09 2013 | $15.54 | $15.63 | $15.50 | $15.58 | 340,687,200 |
September 06 2013 | $15.34 | $15.37 | $15.08 | $15.34 | 359,525,600 |
September 05 2013 | $15.40 | $15.41 | $15.19 | $15.24 | 236,367,600 |
September 04 2013 | $15.38 | $15.46 | $15.28 | $15.35 | 345,032,800 |
September 03 2013 | $15.18 | $15.41 | $15.00 | $15.04 | 331,928,800 |
August 30 2013 | $15.14 | $15.17 | $14.97 | $15.00 | 272,297,200 |
August 29 2013 | $15.13 | $15.28 | $15.12 | $15.13 | 239,657,600 |
August 28 2013 | $14.96 | $15.26 | $14.96 | $15.11 | 307,608,000 |
August 27 2013 | $15.33 | $15.47 | $14.97 | $15.04 | 424,188,800 |
August 26 2013 | $15.41 | $15.70 | $15.41 | $15.48 | 330,965,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.