The first time Apple (AAPL) closed above $50 was on August 16, 2018, having a price of $50.58. It was up 0.7% for the day. The latest price is $245.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $53.30 | $53.55 | $53.12 | $53.53 | 91,717,600 |
September 27 2018 | $53.07 | $53.69 | $53.00 | $53.34 | 120,724,800 |
September 26 2018 | $52.40 | $53.05 | $52.11 | $52.26 | 95,938,800 |
September 25 2018 | $52.11 | $52.83 | $52.09 | $52.68 | 98,217,600 |
September 24 2018 | $51.41 | $52.46 | $51.37 | $52.35 | 110,773,600 |
September 21 2018 | $52.35 | $52.49 | $51.52 | $51.61 | 384,986,800 |
September 20 2018 | $52.22 | $52.71 | $51.96 | $52.17 | 106,435,200 |
September 19 2018 | $51.81 | $52.07 | $51.05 | $51.78 | 108,495,200 |
September 18 2018 | $51.64 | $52.60 | $51.48 | $51.75 | 126,286,800 |
September 17 2018 | $52.67 | $52.86 | $51.52 | $51.66 | 148,780,400 |
September 14 2018 | $53.53 | $53.79 | $52.76 | $53.07 | 127,997,200 |
September 13 2018 | $53.00 | $54.14 | $52.77 | $53.68 | 166,825,600 |
September 12 2018 | $53.34 | $53.35 | $52.13 | $52.42 | 197,114,800 |
September 11 2018 | $51.69 | $53.18 | $51.35 | $53.08 | 142,996,000 |
September 10 2018 | $52.39 | $52.60 | $51.33 | $51.77 | 158,066,000 |
September 07 2018 | $52.60 | $53.44 | $52.33 | $52.47 | 150,479,200 |
September 06 2018 | $53.64 | $53.91 | $52.47 | $52.90 | 137,160,000 |
September 05 2018 | $54.30 | $54.46 | $53.37 | $53.79 | 133,332,000 |
September 04 2018 | $54.16 | $54.34 | $53.74 | $54.15 | 109,560,400 |
August 31 2018 | $53.71 | $54.27 | $53.59 | $53.97 | 173,360,400 |
August 30 2018 | $52.94 | $54.12 | $52.73 | $53.36 | 195,175,200 |
August 29 2018 | $52.20 | $52.99 | $52.02 | $52.87 | 109,019,200 |
August 28 2018 | $51.93 | $52.29 | $51.91 | $52.09 | 91,107,200 |
August 27 2018 | $51.49 | $51.87 | $51.29 | $51.68 | 82,100,400 |
August 24 2018 | $51.36 | $51.43 | $51.00 | $51.25 | 73,905,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
