The first time Apple (AAPL) closed above $50 was on August 16, 2018, having a price of $50.44. It was up 0.7% for the day. The latest price is $307.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $53.15 | $53.40 | $52.97 | $53.37 | 91,717,600 |
September 27 2018 | $52.92 | $53.54 | $52.85 | $53.19 | 120,724,800 |
September 26 2018 | $52.25 | $52.90 | $51.96 | $52.12 | 95,938,800 |
September 25 2018 | $51.96 | $52.68 | $51.95 | $52.54 | 98,217,600 |
September 24 2018 | $51.27 | $52.32 | $51.22 | $52.20 | 110,773,600 |
September 21 2018 | $52.20 | $52.34 | $51.38 | $51.46 | 384,986,800 |
September 20 2018 | $52.07 | $52.56 | $51.82 | $52.02 | 106,435,200 |
September 19 2018 | $51.66 | $51.93 | $50.91 | $51.63 | 108,495,200 |
September 18 2018 | $51.49 | $52.45 | $51.34 | $51.60 | 126,286,800 |
September 17 2018 | $52.53 | $52.71 | $51.37 | $51.52 | 148,780,400 |
September 14 2018 | $53.38 | $53.63 | $52.61 | $52.93 | 127,997,200 |
September 13 2018 | $52.85 | $53.99 | $52.62 | $53.53 | 166,825,600 |
September 12 2018 | $53.19 | $53.20 | $51.98 | $52.27 | 197,114,800 |
September 11 2018 | $51.55 | $53.03 | $51.20 | $52.93 | 142,996,000 |
September 10 2018 | $52.24 | $52.45 | $51.18 | $51.62 | 158,066,000 |
September 07 2018 | $52.45 | $53.29 | $52.19 | $52.32 | 150,479,200 |
September 06 2018 | $53.49 | $53.76 | $52.32 | $52.75 | 137,160,000 |
September 05 2018 | $54.14 | $54.30 | $53.22 | $53.64 | 133,332,000 |
September 04 2018 | $54.01 | $54.19 | $53.58 | $53.99 | 109,560,400 |
August 31 2018 | $53.56 | $54.11 | $53.44 | $53.82 | 173,360,400 |
August 30 2018 | $52.79 | $53.97 | $52.58 | $53.21 | 195,175,200 |
August 29 2018 | $52.05 | $52.84 | $51.88 | $52.72 | 109,019,200 |
August 28 2018 | $51.78 | $52.14 | $51.76 | $51.95 | 91,107,200 |
August 27 2018 | $51.34 | $51.72 | $51.15 | $51.53 | 82,100,400 |
August 24 2018 | $51.21 | $51.28 | $50.86 | $51.11 | 73,905,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.