The first time Apple (AAPL) closed above $50 was on August 16, 2018, having a price of $50.48. It was up 0.7% for the day. The latest price is $260.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $53.20 | $53.45 | $53.02 | $53.42 | 91,717,600 |
September 27 2018 | $52.97 | $53.59 | $52.90 | $53.24 | 120,724,800 |
September 26 2018 | $52.30 | $52.95 | $52.01 | $52.16 | 95,938,800 |
September 25 2018 | $52.01 | $52.73 | $51.99 | $52.58 | 98,217,600 |
September 24 2018 | $51.31 | $52.36 | $51.27 | $52.25 | 110,773,600 |
September 21 2018 | $52.25 | $52.39 | $51.42 | $51.51 | 384,986,800 |
September 20 2018 | $52.12 | $52.60 | $51.86 | $52.07 | 106,435,200 |
September 19 2018 | $51.71 | $51.98 | $50.95 | $51.68 | 108,495,200 |
September 18 2018 | $51.54 | $52.50 | $51.38 | $51.65 | 126,286,800 |
September 17 2018 | $52.57 | $52.76 | $51.42 | $51.56 | 148,780,400 |
September 14 2018 | $53.43 | $53.68 | $52.66 | $52.97 | 127,997,200 |
September 13 2018 | $52.90 | $54.04 | $52.67 | $53.58 | 166,825,600 |
September 12 2018 | $53.23 | $53.25 | $52.03 | $52.32 | 197,114,800 |
September 11 2018 | $51.59 | $53.08 | $51.25 | $52.98 | 142,996,000 |
September 10 2018 | $52.29 | $52.50 | $51.23 | $51.67 | 158,066,000 |
September 07 2018 | $52.50 | $53.34 | $52.23 | $52.37 | 150,479,200 |
September 06 2018 | $53.54 | $53.80 | $52.37 | $52.80 | 137,160,000 |
September 05 2018 | $54.19 | $54.35 | $53.27 | $53.69 | 133,332,000 |
September 04 2018 | $54.06 | $54.24 | $53.63 | $54.04 | 109,560,400 |
August 31 2018 | $53.61 | $54.16 | $53.49 | $53.87 | 173,360,400 |
August 30 2018 | $52.83 | $54.02 | $52.63 | $53.26 | 195,175,200 |
August 29 2018 | $52.10 | $52.89 | $51.93 | $52.77 | 109,019,200 |
August 28 2018 | $51.83 | $52.19 | $51.81 | $51.99 | 91,107,200 |
August 27 2018 | $51.39 | $51.77 | $51.20 | $51.58 | 82,100,400 |
August 24 2018 | $51.26 | $51.33 | $50.91 | $51.16 | 73,905,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
