The closing price for Apple (AAPL) in July 2012 was $18.32, on July 31, 2012. It was up 4.5% for the month. The latest price is $271.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2012 | $18.09 | $18.35 | $18.08 | $18.32 | 462,327,600 |
July 30 2012 | $17.72 | $17.98 | $17.63 | $17.85 | 379,142,400 |
July 27 2012 | $17.25 | $17.57 | $17.14 | $17.55 | 403,936,400 |
July 26 2012 | $17.39 | $17.41 | $17.11 | $17.24 | 406,632,800 |
July 25 2012 | $17.23 | $17.42 | $17.09 | $17.24 | 877,312,800 |
July 24 2012 | $18.22 | $18.29 | $17.95 | $18.02 | 565,132,400 |
July 23 2012 | $17.83 | $18.17 | $17.63 | $18.11 | 487,975,600 |
July 20 2012 | $18.39 | $18.43 | $18.11 | $18.12 | 397,471,200 |
July 19 2012 | $18.33 | $18.46 | $18.17 | $18.42 | 436,861,600 |
July 18 2012 | $18.19 | $18.24 | $18.10 | $18.18 | 252,700,000 |
July 17 2012 | $18.32 | $18.34 | $18.09 | $18.20 | 293,624,800 |
July 16 2012 | $18.15 | $18.34 | $18.15 | $18.20 | 301,260,400 |
July 13 2012 | $18.08 | $18.21 | $17.99 | $18.14 | 311,427,200 |
July 12 2012 | $18.00 | $18.10 | $17.78 | $17.96 | 428,041,600 |
July 11 2012 | $18.18 | $18.22 | $17.91 | $18.13 | 469,322,000 |
July 10 2012 | $18.53 | $18.59 | $18.15 | $18.24 | 511,957,600 |
July 09 2012 | $18.15 | $18.41 | $18.12 | $18.41 | 379,405,600 |
July 06 2012 | $18.21 | $18.25 | $18.04 | $18.17 | 418,930,400 |
July 05 2012 | $18.01 | $18.42 | $17.98 | $18.29 | 484,383,200 |
July 03 2012 | $17.84 | $17.99 | $17.81 | $17.98 | 241,712,800 |
July 02 2012 | $17.54 | $17.80 | $17.50 | $17.77 | 400,092,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
