The closing price for Apple (AAPL) in November 2007 was $5.49, on November 30, 2007. It was down 3.4% for the month. The latest price is $229.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $5.64 | $5.65 | $5.41 | $5.49 | 1,187,802,000 |
November 29 2007 | $5.41 | $5.58 | $5.40 | $5.55 | 1,050,926,800 |
November 28 2007 | $5.33 | $5.44 | $5.28 | $5.43 | 1,150,912,000 |
November 27 2007 | $5.28 | $5.30 | $5.12 | $5.27 | 1,317,030,400 |
November 26 2007 | $5.23 | $5.34 | $5.19 | $5.20 | 1,305,754,800 |
November 23 2007 | $5.18 | $5.18 | $5.11 | $5.17 | 465,757,600 |
November 21 2007 | $5.00 | $5.19 | $4.96 | $5.08 | 1,217,809,600 |
November 20 2007 | $4.99 | $5.18 | $4.93 | $5.09 | 1,543,642,800 |
November 19 2007 | $5.00 | $5.07 | $4.88 | $4.94 | 1,154,428,800 |
November 16 2007 | $4.98 | $5.03 | $4.80 | $5.01 | 1,383,494,000 |
November 15 2007 | $5.01 | $5.11 | $4.83 | $4.95 | 1,487,410,400 |
November 14 2007 | $5.34 | $5.35 | $4.93 | $5.00 | 1,449,168,000 |
November 13 2007 | $4.85 | $5.15 | $4.63 | $5.12 | 1,739,446,800 |
November 12 2007 | $4.98 | $5.05 | $4.54 | $4.63 | 1,769,065,200 |
November 09 2007 | $5.16 | $5.28 | $4.98 | $4.98 | 1,526,380,800 |
November 08 2007 | $5.62 | $5.63 | $5.05 | $5.29 | 1,890,378,000 |
November 07 2007 | $5.74 | $5.80 | $5.61 | $5.61 | 994,327,600 |
November 06 2007 | $5.64 | $5.78 | $5.58 | $5.78 | 954,727,200 |
November 05 2007 | $5.58 | $5.69 | $5.55 | $5.61 | 804,176,800 |
November 02 2007 | $5.70 | $5.71 | $5.53 | $5.66 | 1,002,114,400 |
November 01 2007 | $5.68 | $5.73 | $5.42 | $5.65 | 805,036,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
