The closing price for Apple (AAPL) in 2012 was $16.10, on December 31, 2012. It was up 31.1% for the year. The latest price is $271.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.45 | $16.20 | $15.40 | $16.10 | 659,492,400 |
December 28 2012 | $15.44 | $15.57 | $15.37 | $15.42 | 354,278,400 |
December 27 2012 | $15.54 | $15.62 | $15.27 | $15.58 | 455,120,400 |
December 26 2012 | $15.70 | $15.72 | $15.47 | $15.52 | 302,436,400 |
December 24 2012 | $15.74 | $15.86 | $15.69 | $15.74 | 175,753,200 |
December 21 2012 | $15.51 | $15.72 | $15.44 | $15.71 | 596,268,400 |
December 20 2012 | $16.04 | $16.04 | $15.70 | $15.79 | 481,689,600 |
December 19 2012 | $16.08 | $16.15 | $15.90 | $15.92 | 449,369,200 |
December 18 2012 | $15.89 | $16.18 | $15.74 | $16.15 | 625,685,200 |
December 17 2012 | $15.40 | $15.73 | $15.17 | $15.70 | 757,607,200 |
December 14 2012 | $15.57 | $15.68 | $15.30 | $15.42 | 1,009,579,200 |
December 13 2012 | $16.07 | $16.27 | $15.91 | $16.03 | 625,259,600 |
December 12 2012 | $16.57 | $16.58 | $16.23 | $16.31 | 487,144,000 |
December 11 2012 | $16.33 | $16.63 | $16.26 | $16.38 | 592,345,600 |
December 10 2012 | $15.89 | $16.29 | $15.78 | $16.03 | 630,484,400 |
December 07 2012 | $16.74 | $16.80 | $16.04 | $16.13 | 787,040,800 |
December 06 2012 | $16.00 | $16.74 | $15.69 | $16.56 | 1,177,212,400 |
December 05 2012 | $17.21 | $17.22 | $16.30 | $16.30 | 1,044,638,000 |
December 04 2012 | $17.60 | $17.60 | $17.31 | $17.42 | 557,068,400 |
December 03 2012 | $17.96 | $17.99 | $17.72 | $17.74 | 364,280,000 |
November 30 2012 | $17.75 | $17.80 | $17.63 | $17.71 | 391,319,600 |
November 29 2012 | $17.86 | $17.98 | $17.71 | $17.83 | 514,698,800 |
November 28 2012 | $17.47 | $17.72 | $17.32 | $17.64 | 520,864,400 |
November 27 2012 | $17.84 | $17.86 | $17.55 | $17.69 | 533,330,000 |
November 26 2012 | $17.43 | $17.85 | $17.36 | $17.84 | 630,579,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
