The closing price for Apple (AAPL) between 2007 and 2009 was $6.34, on December 31, 2009. It was up 144.2% in that time. The latest price is $223.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $6.37 | $6.44 | $6.27 | $6.34 | 1,854,266,400 |
Week of December 21 2009 | $5.90 | $6.30 | $5.89 | $6.29 | 1,807,836,800 |
Week of December 14 2009 | $5.88 | $5.94 | $5.75 | $5.88 | 2,265,844,000 |
Week of December 07 2009 | $5.82 | $6.01 | $5.68 | $5.86 | 3,009,384,000 |
Week of November 30 2009 | $6.05 | $6.10 | $5.73 | $5.82 | 2,881,485,600 |
Week of November 23 2009 | $6.11 | $6.20 | $5.97 | $6.04 | 1,375,046,400 |
Week of November 16 2009 | $6.18 | $6.26 | $5.95 | $6.02 | 2,205,033,600 |
Week of November 09 2009 | $5.93 | $6.17 | $5.91 | $6.15 | 2,080,892,800 |
Week of November 02 2009 | $5.71 | $5.87 | $5.58 | $5.85 | 2,368,954,000 |
Week of October 26 2009 | $6.13 | $6.22 | $5.66 | $5.67 | 3,347,072,400 |
Week of October 19 2009 | $5.65 | $6.28 | $5.58 | $6.14 | 4,489,175,600 |
Week of October 12 2009 | $5.75 | $5.79 | $5.65 | $5.66 | 1,816,539,200 |
Week of October 05 2009 | $5.60 | $5.76 | $5.55 | $5.73 | 2,225,370,000 |
Week of September 28 2009 | $5.53 | $5.64 | $5.44 | $5.56 | 2,300,435,200 |
Week of September 21 2009 | $5.55 | $5.68 | $5.46 | $5.49 | 2,384,152,400 |
Week of September 14 2009 | $5.14 | $5.62 | $5.12 | $5.57 | 2,914,660,000 |
Week of September 07 2009 | $5.21 | $5.25 | $5.11 | $5.18 | 1,966,230,000 |
Week of August 31 2009 | $5.06 | $5.14 | $4.94 | $5.13 | 1,813,198,800 |
Week of August 24 2009 | $5.12 | $5.19 | $4.96 | $5.12 | 1,938,165,600 |
Week of August 17 2009 | $4.92 | $5.10 | $4.80 | $5.09 | 2,126,910,800 |
Week of August 10 2009 | $4.99 | $5.08 | $4.87 | $5.02 | 1,846,504,800 |
Week of August 03 2009 | $4.97 | $5.04 | $4.91 | $4.98 | 1,942,206,000 |
Week of July 27 2009 | $4.82 | $4.97 | $4.73 | $4.92 | 2,071,165,600 |
Week of July 20 2009 | $4.61 | $4.82 | $4.51 | $4.81 | 3,449,737,200 |
Week of July 13 2009 | $4.20 | $4.57 | $4.14 | $4.57 | 2,312,060,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
