The closing price for Apple (AAPL) in 2012 was $16.16, on December 31, 2012. It was up 31.1% for the year. The latest price is $241.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.50 | $16.26 | $15.45 | $16.16 | 659,492,400 |
December 28 2012 | $15.49 | $15.62 | $15.43 | $15.47 | 354,278,400 |
December 27 2012 | $15.59 | $15.67 | $15.32 | $15.64 | 455,120,400 |
December 26 2012 | $15.76 | $15.77 | $15.52 | $15.58 | 302,436,400 |
December 24 2012 | $15.80 | $15.92 | $15.75 | $15.79 | 175,753,200 |
December 21 2012 | $15.56 | $15.78 | $15.49 | $15.77 | 596,268,400 |
December 20 2012 | $16.09 | $16.10 | $15.75 | $15.84 | 481,689,600 |
December 19 2012 | $16.14 | $16.20 | $15.95 | $15.98 | 449,369,200 |
December 18 2012 | $15.94 | $16.24 | $15.80 | $16.21 | 625,685,200 |
December 17 2012 | $15.45 | $15.79 | $15.22 | $15.75 | 757,607,200 |
December 14 2012 | $15.63 | $15.73 | $15.35 | $15.48 | 1,009,579,200 |
December 13 2012 | $16.13 | $16.32 | $15.96 | $16.08 | 625,259,600 |
December 12 2012 | $16.63 | $16.64 | $16.28 | $16.36 | 487,144,000 |
December 11 2012 | $16.39 | $16.69 | $16.32 | $16.44 | 592,345,600 |
December 10 2012 | $15.94 | $16.35 | $15.84 | $16.09 | 630,484,400 |
December 07 2012 | $16.80 | $16.86 | $16.09 | $16.19 | 787,040,800 |
December 06 2012 | $16.06 | $16.80 | $15.75 | $16.61 | 1,177,212,400 |
December 05 2012 | $17.27 | $17.28 | $16.36 | $16.36 | 1,044,638,000 |
December 04 2012 | $17.66 | $17.66 | $17.37 | $17.48 | 557,068,400 |
December 03 2012 | $18.02 | $18.05 | $17.78 | $17.80 | 364,280,000 |
November 30 2012 | $17.82 | $17.86 | $17.69 | $17.77 | 391,319,600 |
November 29 2012 | $17.92 | $18.04 | $17.77 | $17.89 | 514,698,800 |
November 28 2012 | $17.53 | $17.79 | $17.37 | $17.70 | 520,864,400 |
November 27 2012 | $17.90 | $17.93 | $17.61 | $17.75 | 533,330,000 |
November 26 2012 | $17.48 | $17.91 | $17.42 | $17.90 | 630,579,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
