The lowest closing price for Apple (AAPL) in December 2021 was $158.37, on December 3, 2021. It was up 6% for the month. The latest price is $274.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $174.27 | $175.38 | $173.46 | $173.76 | 64,062,300 |
December 30 2021 | $175.62 | $176.69 | $174.27 | $174.38 | 59,773,000 |
December 29 2021 | $175.48 | $176.75 | $174.32 | $175.53 | 62,348,900 |
December 28 2021 | $176.29 | $177.44 | $174.70 | $175.44 | 79,144,300 |
December 27 2021 | $173.29 | $176.55 | $173.27 | $176.46 | 74,919,600 |
December 23 2021 | $172.08 | $173.05 | $171.51 | $172.50 | 68,356,600 |
December 22 2021 | $169.33 | $172.09 | $168.46 | $171.87 | 92,135,300 |
December 21 2021 | $167.88 | $169.48 | $165.49 | $169.28 | 91,185,900 |
December 20 2021 | $164.67 | $166.92 | $163.87 | $166.11 | 107,499,100 |
December 17 2021 | $166.28 | $169.75 | $166.05 | $167.47 | 195,432,700 |
December 16 2021 | $175.43 | $177.25 | $167.09 | $168.56 | 150,185,800 |
December 15 2021 | $171.35 | $175.65 | $168.61 | $175.45 | 131,063,300 |
December 14 2021 | $171.49 | $173.93 | $168.51 | $170.59 | 139,380,400 |
December 13 2021 | $177.23 | $178.22 | $171.76 | $171.97 | 153,237,000 |
December 10 2021 | $171.45 | $175.77 | $170.94 | $175.60 | 115,402,700 |
December 09 2021 | $171.16 | $172.96 | $170.19 | $170.81 | 108,923,700 |
December 08 2021 | $168.44 | $172.18 | $167.04 | $171.32 | 116,998,900 |
December 07 2021 | $165.45 | $167.90 | $164.73 | $167.51 | 120,405,400 |
December 06 2021 | $160.76 | $164.28 | $160.75 | $161.77 | 107,497,000 |
December 03 2021 | $160.50 | $161.42 | $156.29 | $158.37 | 118,023,100 |
December 02 2021 | $155.33 | $160.68 | $154.41 | $160.25 | 136,739,200 |
December 01 2021 | $163.89 | $166.65 | $161.00 | $161.23 | 152,052,500 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
