The closing price for Apple (AAPL) in November 2018 was $42.64, on November 30, 2018. It was down 18.2% for the month. The latest price is $253.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $43.05 | $43.06 | $42.27 | $42.64 | 158,126,000 |
November 29 2018 | $43.62 | $43.65 | $42.43 | $42.87 | 167,080,000 |
November 28 2018 | $42.20 | $43.29 | $41.77 | $43.21 | 184,250,000 |
November 27 2018 | $40.95 | $41.73 | $40.80 | $41.61 | 165,549,600 |
November 26 2018 | $41.61 | $41.78 | $40.66 | $41.70 | 179,994,000 |
November 23 2018 | $41.77 | $42.17 | $41.09 | $41.14 | 94,496,000 |
November 21 2018 | $42.92 | $43.05 | $42.16 | $42.21 | 124,496,800 |
November 20 2018 | $42.59 | $43.33 | $41.91 | $42.26 | 271,300,800 |
November 19 2018 | $45.37 | $45.54 | $44.17 | $44.38 | 167,701,200 |
November 16 2018 | $45.49 | $46.56 | $45.24 | $46.21 | 147,713,200 |
November 15 2018 | $44.98 | $45.84 | $44.63 | $45.71 | 185,915,200 |
November 14 2018 | $46.30 | $46.44 | $44.40 | $44.60 | 243,204,000 |
November 13 2018 | $45.76 | $47.08 | $45.71 | $45.90 | 187,531,600 |
November 12 2018 | $47.52 | $47.72 | $46.27 | $46.36 | 204,542,000 |
November 09 2018 | $49.08 | $49.19 | $48.29 | $48.82 | 137,463,200 |
November 08 2018 | $50.14 | $50.17 | $49.37 | $49.78 | 101,450,400 |
November 07 2018 | $49.01 | $49.98 | $48.57 | $49.96 | 133,697,600 |
November 06 2018 | $48.05 | $48.71 | $47.99 | $48.49 | 127,531,600 |
November 05 2018 | $48.61 | $48.64 | $47.16 | $47.97 | 264,654,800 |
November 02 2018 | $49.86 | $50.84 | $48.88 | $49.37 | 365,314,800 |
November 01 2018 | $52.12 | $52.91 | $51.59 | $52.88 | 233,292,800 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
