The closing price for Apple (AAPL) in August 2018 was $53.87, on August 31, 2018. It was up 14.7% for the month. The latest price is $285.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $53.61 | $54.16 | $53.49 | $53.87 | 173,360,400 |
August 30 2018 | $52.83 | $54.02 | $52.63 | $53.26 | 195,175,200 |
August 29 2018 | $52.10 | $52.89 | $51.93 | $52.77 | 109,019,200 |
August 28 2018 | $51.83 | $52.19 | $51.81 | $51.99 | 91,107,200 |
August 27 2018 | $51.39 | $51.77 | $51.20 | $51.58 | 82,100,400 |
August 24 2018 | $51.26 | $51.33 | $50.91 | $51.16 | 73,905,600 |
August 23 2018 | $50.80 | $51.37 | $50.79 | $51.00 | 75,532,800 |
August 22 2018 | $50.67 | $51.20 | $50.61 | $50.89 | 76,072,400 |
August 21 2018 | $51.31 | $51.40 | $50.65 | $50.89 | 104,639,200 |
August 20 2018 | $51.62 | $51.87 | $50.91 | $50.99 | 121,150,800 |
August 17 2018 | $50.51 | $51.58 | $50.45 | $51.49 | 141,708,000 |
August 16 2018 | $50.11 | $50.60 | $50.05 | $50.48 | 114,001,600 |
August 15 2018 | $49.51 | $49.87 | $49.30 | $49.76 | 115,230,400 |
August 14 2018 | $49.74 | $49.83 | $49.29 | $49.64 | 82,992,000 |
August 13 2018 | $49.54 | $49.92 | $49.15 | $49.43 | 103,563,600 |
August 10 2018 | $49.07 | $49.49 | $48.91 | $49.11 | 98,444,800 |
August 09 2018 | $49.41 | $49.47 | $48.86 | $49.26 | 93,970,400 |
August 08 2018 | $48.59 | $49.01 | $48.23 | $48.88 | 90,102,000 |
August 07 2018 | $49.36 | $49.41 | $48.76 | $48.84 | 102,349,600 |
August 06 2018 | $49.05 | $49.35 | $48.83 | $49.31 | 101,701,600 |
August 03 2018 | $48.82 | $49.23 | $48.46 | $49.05 | 133,789,600 |
August 02 2018 | $47.30 | $49.14 | $47.25 | $48.91 | 249,616,000 |
August 01 2018 | $46.96 | $47.58 | $46.53 | $47.52 | 271,742,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.