The first time Apple (AAPL) closed above $50 was on August 16, 2018, having a price of $50.64. It was up 0.7% for the day. The latest price is $198.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $53.36 | $53.61 | $53.18 | $53.59 | 91,717,600 |
September 27 2018 | $53.13 | $53.75 | $53.06 | $53.40 | 120,724,800 |
September 26 2018 | $52.46 | $53.11 | $52.17 | $52.32 | 95,938,800 |
September 25 2018 | $52.16 | $52.89 | $52.15 | $52.74 | 98,217,600 |
September 24 2018 | $51.47 | $52.52 | $51.42 | $52.41 | 110,773,600 |
September 21 2018 | $52.41 | $52.55 | $51.58 | $51.67 | 384,986,800 |
September 20 2018 | $52.28 | $52.76 | $52.02 | $52.23 | 106,435,200 |
September 19 2018 | $51.87 | $52.13 | $51.11 | $51.84 | 108,495,200 |
September 18 2018 | $51.70 | $52.66 | $51.54 | $51.81 | 126,286,800 |
September 17 2018 | $52.73 | $52.92 | $51.58 | $51.72 | 148,780,400 |
September 14 2018 | $53.59 | $53.85 | $52.82 | $53.14 | 127,997,200 |
September 13 2018 | $53.06 | $54.21 | $52.83 | $53.75 | 166,825,600 |
September 12 2018 | $53.40 | $53.41 | $52.19 | $52.48 | 197,114,800 |
September 11 2018 | $51.75 | $53.24 | $51.41 | $53.14 | 142,996,000 |
September 10 2018 | $52.45 | $52.66 | $51.39 | $51.83 | 158,066,000 |
September 07 2018 | $52.66 | $53.50 | $52.39 | $52.53 | 150,479,200 |
September 06 2018 | $53.70 | $53.97 | $52.53 | $52.96 | 137,160,000 |
September 05 2018 | $54.36 | $54.52 | $53.43 | $53.85 | 133,332,000 |
September 04 2018 | $54.22 | $54.40 | $53.80 | $54.21 | 109,560,400 |
August 31 2018 | $53.77 | $54.33 | $53.65 | $54.03 | 173,360,400 |
August 30 2018 | $53.00 | $54.18 | $52.79 | $53.42 | 195,175,200 |
August 29 2018 | $52.26 | $53.05 | $52.08 | $52.93 | 109,019,200 |
August 28 2018 | $51.99 | $52.35 | $51.97 | $52.15 | 91,107,200 |
August 27 2018 | $51.55 | $51.92 | $51.35 | $51.73 | 82,100,400 |
August 24 2018 | $51.42 | $51.49 | $51.06 | $51.31 | 73,905,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
