The closing price for Apple (AAPL) in November 2018 was $42.49, on November 30, 2018. It was down 18.2% for the month. The latest price is $271.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $42.90 | $42.91 | $42.12 | $42.49 | 158,126,000 |
November 29 2018 | $43.46 | $43.50 | $42.28 | $42.72 | 167,080,000 |
November 28 2018 | $42.05 | $43.14 | $41.62 | $43.05 | 184,250,000 |
November 27 2018 | $40.81 | $41.58 | $40.66 | $41.46 | 165,549,600 |
November 26 2018 | $41.46 | $41.63 | $40.51 | $41.55 | 179,994,000 |
November 23 2018 | $41.62 | $42.02 | $40.95 | $40.99 | 94,496,000 |
November 21 2018 | $42.76 | $42.89 | $42.01 | $42.06 | 124,496,800 |
November 20 2018 | $42.44 | $43.18 | $41.76 | $42.11 | 271,300,800 |
November 19 2018 | $45.21 | $45.37 | $44.02 | $44.22 | 167,701,200 |
November 16 2018 | $45.33 | $46.39 | $45.08 | $46.05 | 147,713,200 |
November 15 2018 | $44.83 | $45.68 | $44.47 | $45.54 | 185,915,200 |
November 14 2018 | $46.14 | $46.27 | $44.24 | $44.45 | 243,204,000 |
November 13 2018 | $45.60 | $46.92 | $45.55 | $45.74 | 187,531,600 |
November 12 2018 | $47.35 | $47.55 | $46.11 | $46.20 | 204,542,000 |
November 09 2018 | $48.91 | $49.02 | $48.12 | $48.65 | 137,463,200 |
November 08 2018 | $49.96 | $50.00 | $49.19 | $49.61 | 101,450,400 |
November 07 2018 | $48.84 | $49.81 | $48.40 | $49.78 | 133,697,600 |
November 06 2018 | $47.88 | $48.54 | $47.82 | $48.32 | 127,531,600 |
November 05 2018 | $48.44 | $48.46 | $46.99 | $47.80 | 264,654,800 |
November 02 2018 | $49.69 | $50.66 | $48.71 | $49.20 | 365,314,800 |
November 01 2018 | $51.94 | $52.72 | $51.41 | $52.69 | 233,292,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
