The closing price for Apple (AAPL) in August 2009 was $5.04, on August 31, 2009. It was up 1.8% for the month. The latest price is $307.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $5.03 | $5.05 | $4.98 | $5.04 | 311,337,600 |
August 28 2009 | $5.16 | $5.16 | $5.05 | $5.09 | 453,700,800 |
August 27 2009 | $5.05 | $5.08 | $4.93 | $5.07 | 449,181,600 |
August 26 2009 | $5.06 | $5.08 | $4.99 | $5.01 | 303,998,800 |
August 25 2009 | $5.07 | $5.12 | $5.06 | $5.07 | 324,354,800 |
August 24 2009 | $5.09 | $5.11 | $5.04 | $5.06 | 406,929,600 |
August 21 2009 | $5.02 | $5.07 | $4.99 | $5.07 | 416,074,400 |
August 20 2009 | $4.94 | $4.99 | $4.93 | $4.98 | 342,031,200 |
August 19 2009 | $4.87 | $4.95 | $4.86 | $4.93 | 413,271,600 |
August 18 2009 | $4.84 | $4.92 | $4.83 | $4.91 | 431,152,400 |
August 17 2009 | $4.90 | $4.90 | $4.77 | $4.78 | 524,381,200 |
August 14 2009 | $5.03 | $5.04 | $4.96 | $4.99 | 305,816,000 |
August 13 2009 | $4.99 | $5.05 | $4.98 | $5.04 | 439,980,800 |
August 12 2009 | $4.87 | $4.99 | $4.86 | $4.95 | 445,071,200 |
August 11 2009 | $4.90 | $4.92 | $4.85 | $4.87 | 355,342,400 |
August 10 2009 | $4.96 | $4.99 | $4.90 | $4.93 | 300,294,400 |
August 07 2009 | $4.95 | $4.99 | $4.93 | $4.95 | 387,354,800 |
August 06 2009 | $4.96 | $4.98 | $4.88 | $4.91 | 341,616,800 |
August 05 2009 | $4.96 | $5.01 | $4.92 | $4.94 | 423,183,600 |
August 04 2009 | $4.94 | $4.96 | $4.92 | $4.96 | 395,810,800 |
August 03 2009 | $4.95 | $4.99 | $4.94 | $4.98 | 394,240,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.