The closing price for Apple (AAPL) in 2018 was $37.50, on December 31, 2018. It was down 5.9% for the year. The latest price is $272.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $37.68 | $37.88 | $37.20 | $37.50 | 140,014,000 |
December 28 2018 | $37.44 | $37.68 | $36.74 | $37.14 | 169,165,600 |
December 27 2018 | $37.04 | $37.27 | $35.67 | $37.12 | 212,468,400 |
December 26 2018 | $35.25 | $37.37 | $34.88 | $37.36 | 234,330,000 |
December 24 2018 | $35.22 | $36.02 | $34.85 | $34.90 | 148,676,800 |
December 21 2018 | $37.29 | $37.60 | $35.57 | $35.83 | 382,978,400 |
December 20 2018 | $38.13 | $38.53 | $36.92 | $37.28 | 259,092,000 |
December 19 2018 | $39.46 | $39.80 | $37.82 | $38.24 | 196,189,200 |
December 18 2018 | $39.31 | $39.82 | $39.08 | $39.48 | 135,366,000 |
December 17 2018 | $39.33 | $40.02 | $38.68 | $38.97 | 177,151,600 |
December 14 2018 | $40.17 | $40.19 | $39.29 | $39.34 | 162,814,800 |
December 13 2018 | $40.53 | $41.02 | $40.30 | $40.64 | 127,594,400 |
December 12 2018 | $40.51 | $40.87 | $40.18 | $40.20 | 142,510,800 |
December 11 2018 | $40.81 | $40.84 | $39.70 | $40.08 | 189,126,800 |
December 10 2018 | $39.22 | $40.43 | $38.82 | $40.32 | 248,104,000 |
December 07 2018 | $41.24 | $41.48 | $40.01 | $40.05 | 169,126,400 |
December 06 2018 | $40.83 | $41.55 | $40.51 | $41.53 | 172,393,600 |
December 04 2018 | $43.01 | $43.36 | $41.90 | $42.00 | 165,377,200 |
December 03 2018 | $43.85 | $43.96 | $43.08 | $43.93 | 163,210,000 |
November 30 2018 | $42.86 | $42.87 | $42.08 | $42.45 | 158,126,000 |
November 29 2018 | $43.42 | $43.45 | $42.24 | $42.68 | 167,080,000 |
November 28 2018 | $42.01 | $43.09 | $41.58 | $43.01 | 184,250,000 |
November 27 2018 | $40.77 | $41.54 | $40.62 | $41.42 | 165,549,600 |
November 26 2018 | $41.42 | $41.59 | $40.47 | $41.51 | 179,994,000 |
November 23 2018 | $41.58 | $41.98 | $40.91 | $40.95 | 94,496,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
