The closing price for Apple (AAPL) in April 2012 was $17.53, on April 30, 2012. It was down 3% for the month. The latest price is $231.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2012 | $17.95 | $17.96 | $17.50 | $17.53 | 506,144,800 |
April 27 2012 | $18.16 | $18.20 | $18.03 | $18.10 | 406,722,400 |
April 26 2012 | $18.44 | $18.45 | $18.08 | $18.24 | 536,068,400 |
April 25 2012 | $18.48 | $18.55 | $18.19 | $18.31 | 905,777,600 |
April 24 2012 | $16.89 | $17.04 | $16.66 | $16.82 | 1,076,149,200 |
April 23 2012 | $17.13 | $17.31 | $16.71 | $17.16 | 966,529,200 |
April 20 2012 | $17.75 | $17.85 | $17.12 | $17.20 | 1,030,985,200 |
April 19 2012 | $18.02 | $18.15 | $17.55 | $17.64 | 834,719,200 |
April 18 2012 | $18.42 | $18.62 | $18.09 | $18.26 | 954,531,200 |
April 17 2012 | $17.38 | $18.31 | $17.17 | $18.30 | 1,025,528,000 |
April 16 2012 | $18.31 | $18.32 | $17.36 | $17.42 | 1,050,786,800 |
April 13 2012 | $18.74 | $18.75 | $18.12 | $18.17 | 859,644,800 |
April 12 2012 | $18.76 | $18.95 | $18.63 | $18.70 | 614,336,800 |
April 11 2012 | $19.10 | $19.12 | $18.71 | $18.80 | 696,614,800 |
April 10 2012 | $19.21 | $19.33 | $18.79 | $18.87 | 889,725,200 |
April 09 2012 | $18.80 | $19.21 | $18.77 | $19.10 | 597,536,800 |
April 05 2012 | $18.82 | $19.05 | $18.71 | $19.02 | 641,298,000 |
April 04 2012 | $18.74 | $18.79 | $18.52 | $18.74 | 572,980,800 |
April 03 2012 | $18.83 | $18.98 | $18.69 | $18.89 | 834,559,600 |
April 02 2012 | $18.07 | $18.58 | $18.02 | $18.57 | 598,351,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
