The closing price for Apple (AAPL) in August 2012 was $20.11, on August 31, 2012. It was up 8.5% for the month. The latest price is $212.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $20.17 | $20.21 | $19.86 | $20.11 | 338,321,200 |
August 30 2012 | $20.27 | $20.30 | $20.03 | $20.06 | 302,699,600 |
August 29 2012 | $20.41 | $20.48 | $20.33 | $20.35 | 202,806,800 |
August 28 2012 | $20.40 | $20.43 | $20.27 | $20.39 | 267,416,800 |
August 27 2012 | $20.55 | $20.58 | $20.36 | $20.42 | 427,008,400 |
August 24 2012 | $19.93 | $20.23 | $19.81 | $20.04 | 437,340,400 |
August 23 2012 | $20.13 | $20.25 | $19.98 | $20.03 | 420,128,800 |
August 22 2012 | $19.78 | $20.22 | $19.59 | $20.22 | 565,322,800 |
August 21 2012 | $20.27 | $20.40 | $19.65 | $19.83 | 812,719,600 |
August 20 2012 | $19.65 | $20.10 | $19.64 | $20.10 | 613,384,800 |
August 17 2012 | $19.34 | $19.59 | $19.31 | $19.59 | 442,761,200 |
August 16 2012 | $19.08 | $19.24 | $19.06 | $19.23 | 254,534,000 |
August 15 2012 | $19.08 | $19.16 | $18.97 | $19.07 | 257,342,400 |
August 14 2012 | $19.10 | $19.30 | $19.05 | $19.09 | 340,169,200 |
August 13 2012 | $18.84 | $19.04 | $18.84 | $19.04 | 278,832,400 |
August 10 2012 | $18.70 | $18.79 | $18.70 | $18.79 | 194,938,800 |
August 09 2012 | $18.67 | $18.79 | $18.67 | $18.76 | 221,642,400 |
August 08 2012 | $18.64 | $18.77 | $18.57 | $18.65 | 244,706,000 |
August 07 2012 | $18.74 | $18.81 | $18.60 | $18.69 | 290,446,800 |
August 06 2012 | $18.58 | $18.80 | $18.52 | $18.73 | 302,103,200 |
August 03 2012 | $18.47 | $18.60 | $18.40 | $18.53 | 344,920,800 |
August 02 2012 | $18.14 | $18.38 | $18.06 | $18.29 | 332,158,400 |
August 01 2012 | $18.54 | $18.55 | $18.15 | $18.26 | 384,501,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
