The closing price for Apple (AAPL) between July 1, 2008 and July 31, 2009 was $4.92, on July 31, 2009. It was down 0.5% in that time. The latest price is $198.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $4.91 | $4.97 | $4.90 | $4.92 | 422,536,800 |
July 30 2009 | $4.87 | $4.96 | $4.86 | $4.90 | 469,604,800 |
July 29 2009 | $4.78 | $4.83 | $4.76 | $4.82 | 382,158,000 |
July 28 2009 | $4.78 | $4.82 | $4.74 | $4.82 | 363,554,800 |
July 27 2009 | $4.82 | $4.84 | $4.73 | $4.82 | 433,311,200 |
July 24 2009 | $4.72 | $4.82 | $4.71 | $4.81 | 438,362,400 |
July 23 2009 | $4.71 | $4.77 | $4.68 | $4.75 | 526,962,800 |
July 22 2009 | $4.75 | $4.78 | $4.70 | $4.72 | 874,104,000 |
July 21 2009 | $4.61 | $4.62 | $4.51 | $4.56 | 874,781,600 |
July 20 2009 | $4.61 | $4.67 | $4.54 | $4.60 | 735,526,400 |
July 17 2009 | $4.49 | $4.57 | $4.47 | $4.57 | 602,154,000 |
July 16 2009 | $4.39 | $4.45 | $4.38 | $4.44 | 393,570,800 |
July 15 2009 | $4.36 | $4.42 | $4.34 | $4.42 | 485,587,200 |
July 14 2009 | $4.27 | $4.31 | $4.25 | $4.28 | 347,247,600 |
July 13 2009 | $4.20 | $4.28 | $4.14 | $4.28 | 483,501,200 |
July 10 2009 | $4.10 | $4.18 | $4.10 | $4.17 | 445,275,600 |
July 09 2009 | $4.15 | $4.15 | $4.09 | $4.10 | 343,025,200 |
July 08 2009 | $4.09 | $4.15 | $4.05 | $4.13 | 575,929,200 |
July 07 2009 | $4.17 | $4.20 | $4.07 | $4.07 | 461,596,800 |
July 06 2009 | $4.17 | $4.18 | $4.10 | $4.17 | 498,688,400 |
July 02 2009 | $4.25 | $4.30 | $4.21 | $4.21 | 370,479,200 |
July 01 2009 | $4.32 | $4.35 | $4.29 | $4.30 | 414,178,800 |
June 30 2009 | $4.29 | $4.33 | $4.27 | $4.29 | 434,224,000 |
June 29 2009 | $4.32 | $4.33 | $4.26 | $4.27 | 567,616,000 |
June 26 2009 | $4.21 | $4.32 | $4.21 | $4.29 | 439,384,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
