The first time Apple (AAPL) closed above $50 was on August 16, 2018, having a price of $50.53. It was up 0.7% for the day. The latest price is $278.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $53.25 | $53.50 | $53.07 | $53.47 | 91,717,600 |
September 27 2018 | $53.02 | $53.64 | $52.95 | $53.29 | 120,724,800 |
September 26 2018 | $52.35 | $53.00 | $52.06 | $52.21 | 95,938,800 |
September 25 2018 | $52.05 | $52.78 | $52.04 | $52.63 | 98,217,600 |
September 24 2018 | $51.36 | $52.41 | $51.32 | $52.30 | 110,773,600 |
September 21 2018 | $52.30 | $52.44 | $51.47 | $51.56 | 384,986,800 |
September 20 2018 | $52.17 | $52.65 | $51.91 | $52.12 | 106,435,200 |
September 19 2018 | $51.76 | $52.02 | $51.00 | $51.73 | 108,495,200 |
September 18 2018 | $51.59 | $52.55 | $51.43 | $51.70 | 126,286,800 |
September 17 2018 | $52.62 | $52.81 | $51.47 | $51.61 | 148,780,400 |
September 14 2018 | $53.48 | $53.73 | $52.71 | $53.02 | 127,997,200 |
September 13 2018 | $52.95 | $54.09 | $52.72 | $53.63 | 166,825,600 |
September 12 2018 | $53.28 | $53.30 | $52.08 | $52.37 | 197,114,800 |
September 11 2018 | $51.64 | $53.13 | $51.30 | $53.03 | 142,996,000 |
September 10 2018 | $52.34 | $52.55 | $51.28 | $51.72 | 158,066,000 |
September 07 2018 | $52.55 | $53.39 | $52.28 | $52.42 | 150,479,200 |
September 06 2018 | $53.59 | $53.85 | $52.42 | $52.85 | 137,160,000 |
September 05 2018 | $54.24 | $54.40 | $53.32 | $53.74 | 133,332,000 |
September 04 2018 | $54.11 | $54.29 | $53.68 | $54.09 | 109,560,400 |
August 31 2018 | $53.66 | $54.22 | $53.54 | $53.92 | 173,360,400 |
August 30 2018 | $52.88 | $54.07 | $52.68 | $53.31 | 195,175,200 |
August 29 2018 | $52.15 | $52.94 | $51.97 | $52.82 | 109,019,200 |
August 28 2018 | $51.88 | $52.24 | $51.86 | $52.04 | 91,107,200 |
August 27 2018 | $51.44 | $51.82 | $51.24 | $51.63 | 82,100,400 |
August 24 2018 | $51.31 | $51.38 | $50.96 | $51.20 | 73,905,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
