The first time Apple (AAPL) closed above $50 was on August 16, 2018, having a price of $50.39. It was up 0.7% for the day. The latest price is $305.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $53.10 | $53.35 | $52.92 | $53.33 | 91,717,600 |
September 27 2018 | $52.87 | $53.49 | $52.81 | $53.14 | 120,724,800 |
September 26 2018 | $52.21 | $52.86 | $51.92 | $52.07 | 95,938,800 |
September 25 2018 | $51.91 | $52.64 | $51.90 | $52.49 | 98,217,600 |
September 24 2018 | $51.22 | $52.27 | $51.18 | $52.16 | 110,773,600 |
September 21 2018 | $52.16 | $52.29 | $51.33 | $51.42 | 384,986,800 |
September 20 2018 | $52.03 | $52.51 | $51.77 | $51.98 | 106,435,200 |
September 19 2018 | $51.62 | $51.88 | $50.86 | $51.59 | 108,495,200 |
September 18 2018 | $51.45 | $52.41 | $51.29 | $51.56 | 126,286,800 |
September 17 2018 | $52.48 | $52.67 | $51.33 | $51.47 | 148,780,400 |
September 14 2018 | $53.33 | $53.59 | $52.57 | $52.88 | 127,997,200 |
September 13 2018 | $52.80 | $53.95 | $52.58 | $53.49 | 166,825,600 |
September 12 2018 | $53.14 | $53.15 | $51.93 | $52.23 | 197,114,800 |
September 11 2018 | $51.50 | $52.99 | $51.16 | $52.88 | 142,996,000 |
September 10 2018 | $52.20 | $52.41 | $51.14 | $51.58 | 158,066,000 |
September 07 2018 | $52.41 | $53.24 | $52.14 | $52.28 | 150,479,200 |
September 06 2018 | $53.44 | $53.71 | $52.28 | $52.70 | 137,160,000 |
September 05 2018 | $54.10 | $54.26 | $53.18 | $53.60 | 133,332,000 |
September 04 2018 | $53.96 | $54.14 | $53.54 | $53.95 | 109,560,400 |
August 31 2018 | $53.51 | $54.07 | $53.39 | $53.77 | 173,360,400 |
August 30 2018 | $52.74 | $53.92 | $52.54 | $53.16 | 195,175,200 |
August 29 2018 | $52.01 | $52.80 | $51.83 | $52.68 | 109,019,200 |
August 28 2018 | $51.74 | $52.10 | $51.72 | $51.90 | 91,107,200 |
August 27 2018 | $51.30 | $51.67 | $51.11 | $51.49 | 82,100,400 |
August 24 2018 | $51.17 | $51.24 | $50.82 | $51.07 | 73,905,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.