The closing price for Apple (AAPL) between 2009 and 2012 was $16.16, on December 31, 2012. It was up 525.2% in that time. The latest price is $212.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $15.50 | $16.26 | $15.45 | $16.16 | 659,492,400 |
Week of December 24 2012 | $15.80 | $15.92 | $15.32 | $15.47 | 1,287,588,400 |
Week of December 17 2012 | $15.45 | $16.24 | $15.22 | $15.77 | 2,910,619,600 |
Week of December 10 2012 | $15.94 | $16.69 | $15.35 | $15.48 | 3,344,812,800 |
Week of December 03 2012 | $18.02 | $18.05 | $15.75 | $16.19 | 3,930,239,600 |
Week of November 26 2012 | $17.48 | $18.04 | $17.37 | $17.77 | 2,590,792,400 |
Week of November 19 2012 | $16.42 | $17.37 | $16.39 | $17.35 | 2,111,900,000 |
Week of November 12 2012 | $16.82 | $16.84 | $15.36 | $16.02 | 3,582,726,000 |
Week of November 05 2012 | $17.64 | $17.85 | $16.20 | $16.61 | 3,683,761,200 |
Week of October 29 2012 | $17.98 | $18.22 | $17.37 | $17.43 | 1,470,674,800 |
Week of October 22 2012 | $18.51 | $19.20 | $17.86 | $18.25 | 3,487,162,000 |
Week of October 15 2012 | $19.11 | $19.73 | $18.42 | $18.43 | 2,592,021,600 |
Week of October 08 2012 | $19.55 | $19.57 | $18.85 | $19.03 | 2,993,043,200 |
Week of October 01 2012 | $20.28 | $20.45 | $19.66 | $19.72 | 2,560,600,000 |
Week of September 24 2012 | $20.76 | $21.01 | $19.96 | $20.16 | 2,864,260,000 |
Week of September 17 2012 | $21.14 | $21.31 | $20.96 | $21.16 | 2,006,566,800 |
Week of September 10 2012 | $20.57 | $21.06 | $19.83 | $20.89 | 2,903,048,400 |
Week of September 03 2012 | $20.12 | $20.63 | $20.08 | $20.56 | 1,425,130,000 |
Week of August 27 2012 | $20.55 | $20.58 | $19.86 | $20.11 | 1,538,252,800 |
Week of August 20 2012 | $19.65 | $20.40 | $19.59 | $20.04 | 2,848,896,400 |
Week of August 13 2012 | $18.84 | $19.59 | $18.84 | $19.59 | 1,573,639,200 |
Week of August 06 2012 | $18.58 | $18.81 | $18.52 | $18.79 | 1,253,837,200 |
Week of July 30 2012 | $17.78 | $18.60 | $17.69 | $18.53 | 1,903,050,800 |
Week of July 23 2012 | $17.89 | $18.35 | $17.15 | $17.61 | 2,740,990,000 |
Week of July 16 2012 | $18.21 | $18.52 | $18.15 | $18.19 | 1,681,918,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
